The closing price for Dell Technologies (DELL) in 2020 was $34.04, on December 31, 2020. It was up 40.8% for the year. The latest price is $123.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $33.77 | $34.08 | $33.43 | $34.04 | 1,244,881 |
December 30 2020 | $33.29 | $33.93 | $33.22 | $33.67 | 4,401,390 |
December 29 2020 | $33.88 | $34.24 | $33.14 | $33.21 | 4,156,734 |
December 28 2020 | $34.16 | $34.25 | $33.64 | $33.84 | 3,189,527 |
December 24 2020 | $34.26 | $34.32 | $33.79 | $33.90 | 1,669,706 |
December 23 2020 | $33.86 | $34.30 | $33.62 | $34.09 | 1,648,532 |
December 22 2020 | $34.23 | $34.31 | $33.70 | $33.78 | 1,300,342 |
December 21 2020 | $33.59 | $34.06 | $32.99 | $33.93 | 1,746,642 |
December 18 2020 | $34.84 | $35.02 | $33.62 | $33.87 | 5,049,120 |
December 17 2020 | $34.45 | $34.75 | $34.43 | $34.70 | 1,841,296 |
December 16 2020 | $34.35 | $34.51 | $34.21 | $34.31 | 1,623,019 |
December 15 2020 | $34.05 | $34.31 | $33.62 | $34.25 | 2,008,842 |
December 14 2020 | $33.44 | $33.89 | $33.40 | $33.64 | 2,158,807 |
December 11 2020 | $33.31 | $33.69 | $33.05 | $33.27 | 1,463,288 |
December 10 2020 | $32.95 | $33.55 | $32.66 | $33.52 | 2,484,926 |
December 09 2020 | $33.51 | $33.89 | $32.98 | $33.22 | 2,363,132 |
December 08 2020 | $32.66 | $33.40 | $32.58 | $33.38 | 1,837,621 |
December 07 2020 | $33.55 | $33.74 | $32.49 | $32.69 | 3,153,869 |
December 04 2020 | $33.00 | $33.57 | $32.81 | $33.49 | 2,565,405 |
December 03 2020 | $32.89 | $33.21 | $32.55 | $32.94 | 2,243,600 |
December 02 2020 | $32.79 | $33.02 | $32.36 | $32.75 | 2,379,117 |
December 01 2020 | $32.44 | $32.87 | $32.08 | $32.75 | 3,453,426 |
November 30 2020 | $32.62 | $32.71 | $31.59 | $32.06 | 2,402,363 |
November 27 2020 | $32.22 | $32.61 | $32.06 | $32.43 | 1,408,664 |
November 25 2020 | $32.43 | $32.50 | $31.24 | $32.21 | 4,444,177 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
