Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dell Technologies Inc Cl V (NY: DVMT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 70.87 73.37 70.38 71.70 5,984,377 +1.62(+2.31%)
Jan 30, 2018 73.40 73.54 69.34 70.08 6,050,812 -4.72(-6.31%)
Jan 29, 2018 84.00 86.04 72.22 74.80 18,462,142 -7.94(-9.60%)
Jan 26, 2018 91.43 92.40 76.53 82.74 35,703,592 -5.70(-6.45%)
Jan 25, 2018 88.79 89.20 87.77 88.44 775,098 +0.07(+0.08%)
Jan 24, 2018 89.00 89.88 87.76 88.37 792,120 -0.74(-0.83%)
Jan 23, 2018 88.67 89.50 88.53 89.11 831,312 +0.18(+0.20%)
Jan 22, 2018 88.56 89.44 87.74 88.93 1,332,552 +0.44(+0.50%)
Jan 19, 2018 88.27 88.95 88.10 88.49 860,277 +0.10(+0.11%)
Jan 18, 2018 88.07 88.52 87.63 88.39 960,839 +0.28(+0.32%)
Jan 17, 2018 86.82 88.44 86.08 88.11 767,503 +2.02(+2.35%)
Jan 16, 2018 87.23 87.74 85.94 86.09 693,913 -0.66(-0.76%)
Jan 12, 2018 86.75 86.75 86.75 0 -0.08(-0.09%)
Jan 11, 2018 85.51 86.84 85.30 86.83 913,555 +2.22(+2.62%)
Jan 10, 2018 84.62 83.39 84.61 678,536 +0.33(+0.39%)
Jan 09, 2018 85.50 85.50 84.23 84.28 777,118 -1.10(-1.29%)
Jan 08, 2018 85.09 85.47 84.75 85.38 1,038,979 -0.02(-0.02%)
Jan 05, 2018 85.00 85.66 84.80 85.40 694,669 +0.62(+0.73%)
Jan 04, 2018 83.41 84.95 83.27 84.78 1,386,832 +1.48(+1.78%)
Jan 03, 2018 82.57 84.03 82.46 83.30 1,599,383 +0.87(+1.06%)
Jan 02, 2018 81.53 82.52 81.50 82.43 665,592 +1.15(+1.41%)
Dec 29, 2017 81.28 81.28 81.28 0 +0.25(+0.31%)
Dec 28, 2017 81.34 81.67 80.60 81.03 1,397,922 -0.23(-0.28%)
Dec 27, 2017 81.23 81.82 80.89 81.26 1,153,429 -0.12(-0.15%)
Dec 26, 2017 81.80 81.89 81.12 81.38 1,502,214 -0.70(-0.85%)
Dec 22, 2017 82.37 83.00 81.79 82.08 1,027,977 -0.46(-0.56%)
Dec 21, 2017 83.33 83.63 82.40 82.54 845,956 -0.81(-0.97%)
Dec 20, 2017 83.90 84.14 82.70 83.35 1,586,339 +0.01(+0.01%)
Dec 19, 2017 84.48 84.48 82.83 83.34 2,350,968 -1.43(-1.69%)
Dec 18, 2017 81.48 84.77 81.17 84.77 2,104,077 +3.78(+4.67%)
Dec 15, 2017 80.22 81.11 79.37 80.99 1,588,588 +1.23(+1.54%)
Dec 14, 2017 80.81 81.16 79.72 79.76 1,085,980 -0.43(-0.54%)
Dec 13, 2017 79.56 80.77 79.20 80.19 1,633,761 +0.94(+1.19%)
Dec 12, 2017 79.04 80.00 78.37 79.25 2,135,452 -0.04(-0.05%)
Dec 11, 2017 77.46 79.34 77.10 79.29 1,215,678 +2.04(+2.64%)
Dec 08, 2017 76.83 77.69 75.94 77.25 2,874,354 +1.36(+1.79%)
Dec 07, 2017 75.82 76.97 75.56 75.89 2,010,436 +0.83(+1.11%)
Dec 06, 2017 74.00 75.48 73.75 75.06 2,195,497 +0.59(+0.79%)
Dec 05, 2017 74.57 75.82 73.56 74.47 1,720,203 -0.42(-0.56%)
Dec 04, 2017 80.19 80.25 74.66 74.89 2,389,310 -5.07(-6.34%)
Dec 01, 2017 77.60 81.93 77.30 79.96 3,873,306 +1.72(+2.20%)
Nov 30, 2017 78.55 78.86 76.60 78.24 8,465,469 +0.25(+0.32%)
Nov 29, 2017 82.45 82.45 76.84 77.99 2,383,790 -4.57(-5.54%)
Nov 28, 2017 82.15 82.88 81.98 82.56 2,274,513 +0.65(+0.79%)
Nov 27, 2017 81.12 82.15 80.95 81.91 1,613,172 +0.96(+1.19%)
Nov 24, 2017 80.80 81.39 79.91 80.95 839,969 +0.16(+0.20%)
Nov 22, 2017 82.12 82.40 80.68 80.79 1,481,763 -1.44(-1.75%)
Nov 21, 2017 81.26 82.88 80.99 82.23 1,866,243 +0.97(+1.19%)
Nov 20, 2017 81.48 82.23 81.21 81.26 1,246,092 -0.23(-0.28%)
Nov 17, 2017 81.18 81.89 80.89 81.49 1,119,298 +0.16(+0.20%)
Nov 16, 2017 80.76 82.00 80.68 81.33 1,263,766 +1.06(+1.32%)
Nov 15, 2017 80.92 81.13 79.68 80.27 1,555,680 -1.22(-1.50%)
Nov 14, 2017 81.60 81.93 81.30 81.49 1,138,025 -0.32(-0.39%)
Nov 13, 2017 81.89 82.41 81.44 81.81 1,055,481 -0.77(-0.93%)
Nov 10, 2017 81.67 82.60 81.62 82.58 768,374 +0.70(+0.85%)
Nov 09, 2017 81.43 82.19 80.66 81.88 1,215,991 -0.43(-0.52%)
Nov 08, 2017 82.09 82.83 81.87 82.31 854,861 -0.17(-0.21%)
Nov 07, 2017 81.76 82.68 81.73 82.48 944,921 +0.96(+1.18%)
Nov 06, 2017 81.00 82.23 80.90 81.52 1,319,118 +0.65(+0.80%)
Nov 03, 2017 81.68 81.85 80.46 80.87 971,971 -0.99(-1.21%)
Nov 02, 2017 82.20 82.23 81.22 81.86 1,053,125 -0.54(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.