The closing price for Dell Technologies (DELL) in December 2018 was $22.78, on December 31, 2018. It was down 17% for the month. The latest price is $155.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $21.21 | $22.78 | $21.21 | $22.78 | 5,818,707 |
December 28 2018 | $21.44 | $21.67 | $20.87 | $21.18 | 4,501,295 |
December 27 2018 | $20.78 | $21.05 | $20.45 | $20.64 | 1,919,864 |
December 26 2018 | $20.44 | $20.95 | $20.35 | $20.93 | 1,570,448 |
December 24 2018 | $21.03 | $21.30 | $19.38 | $20.77 | 2,079,887 |
December 21 2018 | $26.70 | $26.81 | $25.88 | $26.51 | 8,413,314 |
December 20 2018 | $27.11 | $27.26 | $26.39 | $26.68 | 6,084,056 |
December 19 2018 | $27.35 | $27.58 | $26.99 | $27.05 | 6,052,189 |
December 18 2018 | $27.22 | $27.48 | $27.07 | $27.31 | 5,734,329 |
December 17 2018 | $27.25 | $27.28 | $27.04 | $27.11 | 4,587,164 |
December 14 2018 | $27.07 | $27.33 | $27.07 | $27.30 | 3,928,550 |
December 13 2018 | $27.14 | $27.34 | $27.01 | $27.22 | 3,793,942 |
December 12 2018 | $27.40 | $27.41 | $27.03 | $27.09 | 3,993,462 |
December 11 2018 | $27.17 | $27.35 | $26.82 | $27.02 | 4,062,851 |
December 10 2018 | $26.90 | $27.04 | $26.53 | $26.86 | 3,453,207 |
December 07 2018 | $27.18 | $27.30 | $26.70 | $26.83 | 3,642,683 |
December 06 2018 | $26.79 | $27.27 | $26.69 | $27.25 | 4,799,966 |
December 04 2018 | $27.09 | $27.19 | $26.68 | $26.95 | 3,530,408 |
December 03 2018 | $27.44 | $27.53 | $27.02 | $27.23 | 3,557,351 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
