The closing price for Dell Technologies (DELL) in 2020 was $34.52, on December 31, 2020. It was up 40.8% for the year. The latest price is $100.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $34.25 | $34.56 | $33.90 | $34.52 | 1,244,881 |
December 30 2020 | $33.76 | $34.41 | $33.69 | $34.15 | 4,401,390 |
December 29 2020 | $34.36 | $34.72 | $33.61 | $33.68 | 4,156,734 |
December 28 2020 | $34.64 | $34.74 | $34.12 | $34.31 | 3,189,527 |
December 24 2020 | $34.74 | $34.80 | $34.27 | $34.38 | 1,669,706 |
December 23 2020 | $34.34 | $34.79 | $34.10 | $34.57 | 1,648,532 |
December 22 2020 | $34.71 | $34.79 | $34.17 | $34.26 | 1,300,342 |
December 21 2020 | $34.06 | $34.55 | $33.46 | $34.41 | 1,746,642 |
December 18 2020 | $35.33 | $35.51 | $34.09 | $34.35 | 5,049,120 |
December 17 2020 | $34.94 | $35.24 | $34.92 | $35.19 | 1,841,296 |
December 16 2020 | $34.83 | $34.99 | $34.69 | $34.79 | 1,623,019 |
December 15 2020 | $34.54 | $34.80 | $34.09 | $34.73 | 2,008,842 |
December 14 2020 | $33.91 | $34.37 | $33.88 | $34.12 | 2,158,807 |
December 11 2020 | $33.78 | $34.17 | $33.51 | $33.74 | 1,463,288 |
December 10 2020 | $33.42 | $34.03 | $33.12 | $33.99 | 2,484,926 |
December 09 2020 | $33.98 | $34.37 | $33.45 | $33.69 | 2,363,132 |
December 08 2020 | $33.12 | $33.88 | $33.04 | $33.85 | 1,837,621 |
December 07 2020 | $34.02 | $34.22 | $32.95 | $33.15 | 3,153,869 |
December 04 2020 | $33.46 | $34.05 | $33.28 | $33.96 | 2,565,405 |
December 03 2020 | $33.36 | $33.68 | $33.01 | $33.40 | 2,243,600 |
December 02 2020 | $33.25 | $33.49 | $32.82 | $33.22 | 2,379,117 |
December 01 2020 | $32.90 | $33.33 | $32.53 | $33.22 | 3,453,426 |
November 30 2020 | $33.09 | $33.17 | $32.03 | $32.52 | 2,402,363 |
November 27 2020 | $32.67 | $33.08 | $32.52 | $32.89 | 1,408,664 |
November 25 2020 | $32.89 | $32.96 | $31.68 | $32.67 | 4,444,177 |
Daily pricing data for Dell Technologies dates back to 8/17/2016, and may be incomplete.
