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 (%)
Apr 30, 2018 72.66 73.05 71.01 71.77 1,076,242 -0.85(-1.17%)
Apr 27, 2018 73.30 73.85 72.55 72.62 704,672 -0.35(-0.48%)
Apr 26, 2018 72.07 73.25 71.83 72.97 601,677 +1.19(+1.66%)
Apr 25, 2018 72.04 72.71 70.91 71.78 668,664 -0.65(-0.90%)
Apr 24, 2018 73.39 74.00 72.04 72.43 1,212,219 -0.66(-0.90%)
Apr 23, 2018 72.86 73.29 72.33 73.09 1,110,042 +0.42(+0.58%)
Apr 20, 2018 73.40 74.07 71.88 72.67 1,916,834 -1.23(-1.66%)
Apr 19, 2018 75.27 75.66 73.53 73.90 1,096,066 -1.89(-2.49%)
Apr 18, 2018 76.67 76.90 75.35 75.79 1,766,848 +0.40(+0.53%)
Apr 17, 2018 74.70 75.76 74.17 75.39 2,387,322 +1.04(+1.40%)
Apr 16, 2018 75.20 75.70 72.46 74.35 2,392,062 +1.45(+1.99%)
Apr 13, 2018 73.02 73.38 72.03 72.90 816,156 +0.22(+0.30%)
Apr 12, 2018 72.18 73.08 72.00 72.68 621,405 +0.75(+1.04%)
Apr 11, 2018 72.56 73.02 71.74 71.93 453,829 -0.86(-1.18%)
Apr 10, 2018 73.05 73.44 72.06 72.79 757,659 +0.89(+1.24%)
Apr 09, 2018 71.50 73.35 71.38 71.90 721,622 +0.61(+0.86%)
Apr 06, 2018 72.38 72.91 70.72 71.29 811,955 -1.52(-2.09%)
Apr 05, 2018 73.53 73.94 72.15 72.81 768,361 -0.16(-0.22%)
Apr 04, 2018 71.70 73.23 71.26 72.97 681,765 +0.15(+0.21%)
Apr 03, 2018 72.75 73.19 71.57 72.82 879,390 +0.26(+0.36%)
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.