The closing price for Dell Technologies (DELL) in 2020 was $33.73, on December 31, 2020. It was up 40.8% for the year. The latest price is $536.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $33.47 | $33.77 | $33.13 | $33.73 | 1,244,881 |
December 30 2020 | $32.99 | $33.62 | $32.92 | $33.37 | 4,401,390 |
December 29 2020 | $33.57 | $33.93 | $32.84 | $32.91 | 4,156,734 |
December 28 2020 | $33.85 | $33.94 | $33.34 | $33.53 | 3,189,527 |
December 24 2020 | $33.95 | $34.01 | $33.48 | $33.59 | 1,669,706 |
December 23 2020 | $33.55 | $33.99 | $33.32 | $33.78 | 1,648,532 |
December 22 2020 | $33.92 | $34.00 | $33.39 | $33.47 | 1,300,342 |
December 21 2020 | $33.29 | $33.76 | $32.69 | $33.63 | 1,746,642 |
December 18 2020 | $34.52 | $34.70 | $33.31 | $33.56 | 5,049,120 |
December 17 2020 | $34.14 | $34.44 | $34.12 | $34.39 | 1,841,296 |
December 16 2020 | $34.04 | $34.19 | $33.90 | $34.00 | 1,623,019 |
December 15 2020 | $33.75 | $34.00 | $33.31 | $33.94 | 2,008,842 |
December 14 2020 | $33.14 | $33.58 | $33.10 | $33.34 | 2,158,807 |
December 11 2020 | $33.01 | $33.39 | $32.75 | $32.97 | 1,463,288 |
December 10 2020 | $32.66 | $33.25 | $32.36 | $33.21 | 2,484,926 |
December 09 2020 | $33.20 | $33.59 | $32.68 | $32.92 | 2,363,132 |
December 08 2020 | $32.37 | $33.10 | $32.28 | $33.08 | 1,837,621 |
December 07 2020 | $33.24 | $33.43 | $32.20 | $32.39 | 3,153,869 |
December 04 2020 | $32.70 | $33.27 | $32.52 | $33.18 | 2,565,405 |
December 03 2020 | $32.60 | $32.91 | $32.26 | $32.64 | 2,243,600 |
December 02 2020 | $32.49 | $32.72 | $32.07 | $32.46 | 2,379,117 |
December 01 2020 | $32.15 | $32.57 | $31.79 | $32.46 | 3,453,426 |
November 30 2020 | $32.33 | $32.41 | $31.30 | $31.77 | 2,402,363 |
November 27 2020 | $31.92 | $32.32 | $31.77 | $32.14 | 1,408,664 |
November 25 2020 | $32.14 | $32.21 | $30.95 | $31.92 | 4,444,177 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.