The closing price for Dell Technologies (DELL) in 2020 was $33.70, on December 31, 2020. It was up 40.8% for the year. The latest price is $344.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $33.43 | $33.73 | $33.09 | $33.70 | 2,456,188 |
December 30 2020 | $32.96 | $33.59 | $32.88 | $33.33 | 8,683,962 |
December 29 2020 | $33.54 | $33.90 | $32.81 | $32.87 | 8,200,972 |
December 28 2020 | $33.82 | $33.91 | $33.31 | $33.50 | 6,292,884 |
December 24 2020 | $33.91 | $33.97 | $33.45 | $33.56 | 3,294,318 |
December 23 2020 | $33.52 | $33.96 | $33.28 | $33.75 | 3,252,096 |
December 22 2020 | $33.89 | $33.96 | $33.36 | $33.44 | 2,565,492 |
December 21 2020 | $33.25 | $33.72 | $32.66 | $33.59 | 3,446,042 |
December 18 2020 | $34.48 | $34.66 | $33.28 | $33.53 | 9,961,677 |
December 17 2020 | $34.10 | $34.40 | $34.08 | $34.35 | 3,632,490 |
December 16 2020 | $34.00 | $34.16 | $33.86 | $33.96 | 3,201,982 |
December 15 2020 | $33.71 | $33.97 | $33.28 | $33.90 | 3,963,362 |
December 14 2020 | $33.10 | $33.55 | $33.07 | $33.30 | 4,259,312 |
December 11 2020 | $32.97 | $33.35 | $32.71 | $32.94 | 2,887,091 |
December 10 2020 | $32.62 | $33.21 | $32.33 | $33.18 | 4,902,116 |
December 09 2020 | $33.17 | $33.55 | $32.65 | $32.89 | 4,662,396 |
December 08 2020 | $32.33 | $33.07 | $32.25 | $33.04 | 3,625,585 |
December 07 2020 | $33.21 | $33.40 | $32.17 | $32.36 | 6,222,645 |
December 04 2020 | $32.66 | $33.23 | $32.48 | $33.15 | 5,061,337 |
December 03 2020 | $32.56 | $32.88 | $32.23 | $32.60 | 4,426,623 |
December 02 2020 | $32.46 | $32.69 | $32.03 | $32.42 | 4,693,964 |
December 01 2020 | $32.12 | $32.54 | $31.75 | $32.42 | 6,792,842 |
November 30 2020 | $32.30 | $32.38 | $31.27 | $31.74 | 4,739,935 |
November 27 2020 | $31.89 | $32.29 | $31.74 | $32.10 | 2,779,365 |
November 25 2020 | $32.11 | $32.18 | $30.92 | $31.89 | 8,768,407 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.