The closing price for Dell Technologies (DELL) in March 2020 was $18.44, on March 31, 2020. It was down 2.9% for the month. The latest price is $149.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $18.39 | $19.11 | $18.13 | $18.44 | 1,772,117 |
March 30 2020 | $18.51 | $19.19 | $18.08 | $18.55 | 3,511,941 |
March 27 2020 | $18.75 | $19.11 | $17.84 | $18.06 | 3,198,278 |
March 26 2020 | $18.62 | $20.00 | $18.41 | $19.83 | 3,206,731 |
March 25 2020 | $18.35 | $19.76 | $17.79 | $18.34 | 3,745,214 |
March 24 2020 | $16.99 | $18.11 | $16.10 | $18.11 | 3,591,011 |
March 23 2020 | $15.38 | $16.65 | $14.70 | $15.82 | 3,720,762 |
March 20 2020 | $15.31 | $17.20 | $14.93 | $15.14 | 6,851,883 |
March 19 2020 | $13.52 | $15.25 | $13.14 | $14.90 | 4,255,655 |
March 18 2020 | $13.52 | $14.05 | $11.89 | $13.46 | 4,596,000 |
March 17 2020 | $15.29 | $15.60 | $14.10 | $14.60 | 5,056,395 |
March 16 2020 | $13.60 | $15.99 | $13.60 | $15.01 | 5,119,269 |
March 13 2020 | $16.40 | $16.76 | $15.45 | $16.76 | 4,887,450 |
March 12 2020 | $15.84 | $16.28 | $15.06 | $15.26 | 6,755,988 |
March 11 2020 | $17.54 | $17.97 | $17.05 | $17.22 | 4,772,799 |
March 10 2020 | $17.57 | $18.36 | $16.55 | $18.24 | 5,040,357 |
March 09 2020 | $17.00 | $17.15 | $16.53 | $16.90 | 5,555,385 |
March 06 2020 | $18.18 | $19.06 | $18.00 | $18.47 | 4,257,916 |
March 05 2020 | $19.59 | $19.84 | $18.87 | $19.04 | 3,618,513 |
March 04 2020 | $19.81 | $20.22 | $19.20 | $20.22 | 3,045,413 |
March 03 2020 | $19.89 | $20.37 | $19.30 | $19.47 | 4,671,313 |
March 02 2020 | $18.98 | $19.81 | $18.37 | $19.76 | 4,008,515 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
