The closing price for Dell Technologies (DELL) in 2016 was $14.00, on December 30, 2016. It was up 26.4% for the year. The latest price is $515.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $14.06 | $14.09 | $13.95 | $14.00 | 804,961 |
December 29 2016 | $14.03 | $14.16 | $13.92 | $14.08 | 833,670 |
December 28 2016 | $14.28 | $14.32 | $14.03 | $14.10 | 1,320,626 |
December 27 2016 | $14.29 | $14.38 | $14.24 | $14.28 | 1,005,915 |
December 23 2016 | $14.15 | $14.32 | $14.14 | $14.29 | 595,874 |
December 22 2016 | $14.53 | $14.53 | $14.13 | $14.23 | 1,573,488 |
December 21 2016 | $14.47 | $14.69 | $14.38 | $14.60 | 1,066,177 |
December 20 2016 | $14.42 | $14.58 | $14.39 | $14.53 | 1,473,771 |
December 19 2016 | $14.31 | $14.45 | $14.22 | $14.37 | 1,220,215 |
December 16 2016 | $14.43 | $14.48 | $14.21 | $14.38 | 5,975,830 |
December 15 2016 | $13.88 | $14.52 | $13.85 | $14.46 | 3,605,137 |
December 14 2016 | $13.67 | $13.87 | $13.64 | $13.81 | 1,837,346 |
December 13 2016 | $13.72 | $13.88 | $13.68 | $13.70 | 1,228,203 |
December 12 2016 | $13.76 | $13.82 | $13.52 | $13.73 | 1,641,474 |
December 09 2016 | $13.72 | $13.88 | $13.65 | $13.75 | 1,677,779 |
December 08 2016 | $13.70 | $13.99 | $13.58 | $13.74 | 2,322,316 |
December 07 2016 | $13.56 | $13.80 | $13.47 | $13.73 | 2,751,771 |
December 06 2016 | $13.46 | $13.63 | $13.43 | $13.60 | 1,659,240 |
December 05 2016 | $13.46 | $13.61 | $13.38 | $13.52 | 1,793,474 |
December 02 2016 | $13.17 | $13.50 | $13.00 | $13.44 | 1,338,122 |
December 01 2016 | $13.64 | $13.67 | $13.06 | $13.22 | 2,249,853 |
November 30 2016 | $13.64 | $13.68 | $13.55 | $13.65 | 1,426,440 |
November 29 2016 | $13.25 | $13.62 | $13.25 | $13.57 | 1,338,996 |
November 28 2016 | $13.25 | $13.35 | $13.20 | $13.28 | 740,276 |
November 25 2016 | $13.10 | $13.35 | $13.08 | $13.30 | 254,001 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.