The closing price for Dell Technologies (DELL) in 2018 was $23.02, on December 31, 2018. It was up 8.3% for the year. The latest price is $98.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $21.43 | $23.02 | $21.43 | $23.02 | 5,818,707 |
December 28 2018 | $21.67 | $21.90 | $21.09 | $21.40 | 4,501,295 |
December 27 2018 | $21.00 | $21.28 | $20.66 | $20.86 | 1,919,864 |
December 26 2018 | $20.66 | $21.17 | $20.56 | $21.15 | 1,570,448 |
December 24 2018 | $21.25 | $21.52 | $19.58 | $20.99 | 2,079,887 |
December 21 2018 | $26.98 | $27.09 | $26.15 | $26.78 | 8,413,314 |
December 20 2018 | $27.40 | $27.54 | $26.67 | $26.96 | 6,084,056 |
December 19 2018 | $27.64 | $27.87 | $27.27 | $27.34 | 6,052,189 |
December 18 2018 | $27.51 | $27.76 | $27.35 | $27.60 | 5,734,329 |
December 17 2018 | $27.53 | $27.57 | $27.33 | $27.40 | 4,587,164 |
December 14 2018 | $27.35 | $27.61 | $27.35 | $27.58 | 3,928,550 |
December 13 2018 | $27.43 | $27.63 | $27.29 | $27.51 | 3,793,942 |
December 12 2018 | $27.69 | $27.70 | $27.31 | $27.38 | 3,993,462 |
December 11 2018 | $27.45 | $27.64 | $27.10 | $27.31 | 4,062,851 |
December 10 2018 | $27.18 | $27.33 | $26.81 | $27.14 | 3,453,207 |
December 07 2018 | $27.47 | $27.59 | $26.99 | $27.12 | 3,642,683 |
December 06 2018 | $27.08 | $27.56 | $26.97 | $27.54 | 4,799,966 |
December 04 2018 | $27.38 | $27.47 | $26.96 | $27.24 | 3,530,408 |
December 03 2018 | $27.73 | $27.82 | $27.31 | $27.51 | 3,557,351 |
November 30 2018 | $27.90 | $27.92 | $27.26 | $27.50 | 6,162,071 |
November 29 2018 | $27.54 | $27.86 | $27.38 | $27.64 | 3,254,828 |
November 28 2018 | $27.47 | $27.86 | $27.30 | $27.79 | 3,877,020 |
November 27 2018 | $27.45 | $27.50 | $27.24 | $27.29 | 1,785,452 |
November 26 2018 | $27.36 | $27.56 | $27.35 | $27.54 | 3,898,007 |
November 23 2018 | $26.67 | $27.27 | $26.67 | $27.09 | 1,753,103 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
