The closing price for Dell Technologies (DELL) in 2017 was $20.71, on December 29, 2017. It was up 47.6% for the year. The latest price is $515.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $20.73 | $20.77 | $20.57 | $20.71 | 882,122 |
December 28 2017 | $20.72 | $20.81 | $20.53 | $20.64 | 1,397,922 |
December 27 2017 | $20.69 | $20.84 | $20.61 | $20.70 | 1,153,429 |
December 26 2017 | $20.84 | $20.86 | $20.67 | $20.73 | 1,502,214 |
December 22 2017 | $20.99 | $21.15 | $20.84 | $20.91 | 1,027,977 |
December 21 2017 | $21.23 | $21.31 | $20.99 | $21.03 | 845,956 |
December 20 2017 | $21.37 | $21.44 | $21.07 | $21.23 | 1,586,339 |
December 19 2017 | $21.52 | $21.52 | $21.10 | $21.23 | 2,350,968 |
December 18 2017 | $20.76 | $21.60 | $20.68 | $21.60 | 2,104,155 |
December 15 2017 | $20.44 | $20.66 | $20.22 | $20.63 | 1,588,588 |
December 14 2017 | $20.59 | $20.68 | $20.31 | $20.32 | 1,085,980 |
December 13 2017 | $20.27 | $20.58 | $20.18 | $20.43 | 1,633,761 |
December 12 2017 | $20.14 | $20.38 | $19.97 | $20.19 | 2,135,452 |
December 11 2017 | $19.73 | $20.21 | $19.64 | $20.20 | 1,215,678 |
December 08 2017 | $19.57 | $19.79 | $19.35 | $19.68 | 2,874,354 |
December 07 2017 | $19.32 | $19.61 | $19.25 | $19.33 | 2,010,447 |
December 06 2017 | $18.85 | $19.23 | $18.79 | $19.12 | 2,197,087 |
December 05 2017 | $19.00 | $19.32 | $18.74 | $18.97 | 1,720,203 |
December 04 2017 | $20.43 | $20.44 | $19.02 | $19.08 | 2,389,310 |
December 01 2017 | $19.77 | $20.87 | $19.69 | $20.37 | 3,873,306 |
November 30 2017 | $20.01 | $20.09 | $19.51 | $19.93 | 8,465,469 |
November 29 2017 | $21.01 | $21.01 | $19.58 | $19.87 | 2,383,790 |
November 28 2017 | $20.93 | $21.11 | $20.89 | $21.03 | 2,274,513 |
November 27 2017 | $20.67 | $20.93 | $20.62 | $20.87 | 1,613,172 |
November 24 2017 | $20.59 | $20.74 | $20.36 | $20.62 | 839,969 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.