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 28, 2017 67.46 67.75 66.63 67.11 872,074 -0.32(-0.47%)
Apr 27, 2017 67.50 67.59 67.06 67.43 873,965 +0.37(+0.55%)
Apr 26, 2017 66.35 67.54 66.35 67.06 1,524,280 +0.71(+1.07%)
Apr 25, 2017 66.65 66.95 66.26 66.35 2,149,133 +0.17(+0.26%)
Apr 24, 2017 65.00 66.24 64.92 66.18 2,264,656 +1.76(+2.73%)
Apr 21, 2017 65.03 65.03 64.22 64.42 1,673,133 -0.48(-0.74%)
Apr 20, 2017 64.56 65.03 64.13 64.90 943,480 +0.37(+0.57%)
Apr 19, 2017 64.70 64.70 64.41 64.53 700,324 +0.14(+0.22%)
Apr 18, 2017 64.02 64.65 63.76 64.39 833,685 +0.14(+0.22%)
Apr 17, 2017 63.96 64.34 63.96 64.25 644,099 +0.33(+0.52%)
Apr 13, 2017 63.83 64.47 63.71 63.92 1,061,050 +0.02(+0.03%)
Apr 12, 2017 64.61 64.92 63.72 63.90 1,291,231 -1.21(-1.86%)
Apr 11, 2017 64.93 65.20 64.34 65.11 1,487,272 +0.20(+0.31%)
Apr 10, 2017 64.88 65.26 64.65 64.91 2,007,482 +0.04(+0.06%)
Apr 07, 2017 64.32 64.96 64.20 64.87 1,612,667 +0.67(+1.04%)
Apr 06, 2017 64.12 64.49 63.85 64.20 1,894,866 +0.18(+0.28%)
Apr 05, 2017 64.44 64.93 63.84 64.02 2,177,645 -0.16(-0.25%)
Apr 04, 2017 63.74 64.60 63.69 64.18 1,594,134 +0.33(+0.52%)
Apr 03, 2017 63.99 64.92 63.54 63.85 1,709,047 -0.23(-0.36%)
Mar 31, 2017 63.96 64.40 63.73 64.08 1,762,892 +0.09(+0.14%)
Mar 30, 2017 63.90 65.28 63.70 63.99 2,585,434 +0.09(+0.14%)
Mar 29, 2017 63.46 64.01 63.27 63.90 1,389,011 +0.33(+0.52%)
Mar 28, 2017 63.21 64.11 63.21 63.57 1,444,760 +0.20(+0.32%)
Mar 27, 2017 62.77 63.67 62.33 63.37 833,083 +0.00(+0.00%)
Mar 24, 2017 63.44 64.10 62.91 63.37 761,414 +0.29(+0.46%)
Mar 23, 2017 62.97 63.65 62.53 63.08 798,915 +0.10(+0.16%)
Mar 22, 2017 62.46 63.20 62.34 62.98 728,810 +0.54(+0.86%)
Mar 21, 2017 64.25 64.39 62.24 62.44 1,193,469 -1.63(-2.54%)
Mar 20, 2017 64.06 64.28 63.66 64.07 678,506 -0.12(-0.19%)
Mar 17, 2017 64.33 64.75 63.98 64.19 932,366 +0.19(+0.30%)
Mar 16, 2017 63.80 64.23 63.36 64.00 1,158,251 +0.27(+0.42%)
Mar 15, 2017 63.56 64.11 63.29 63.73 885,664 +0.24(+0.38%)
Mar 14, 2017 63.51 63.65 62.84 63.49 868,631 -0.01(-0.02%)
Mar 13, 2017 63.30 63.84 63.13 63.50 1,498,507 +0.02(+0.03%)
Mar 10, 2017 63.40 63.83 62.91 63.48 809,678 +0.35(+0.55%)
Mar 09, 2017 63.32 63.45 62.69 63.13 929,247 -0.39(-0.61%)
Mar 08, 2017 63.14 63.96 63.06 63.52 1,243,766 +0.47(+0.75%)
Mar 07, 2017 62.71 63.46 62.68 63.05 869,269 +0.34(+0.54%)
Mar 06, 2017 63.13 63.33 62.47 62.71 1,330,469 -0.73(-1.15%)
Mar 03, 2017 63.16 63.44 62.75 63.44 870,954 -0.03(-0.05%)
Mar 02, 2017 63.80 64.49 63.40 63.47 706,682 -0.61(-0.95%)
Mar 01, 2017 63.49 64.49 63.47 64.08 1,402,458 +0.59(+0.93%)
Feb 28, 2017 63.64 63.96 63.30 63.49 1,207,089 -0.55(-0.86%)
Feb 27, 2017 63.98 64.18 63.75 64.04 1,785,146 -0.20(-0.31%)
Feb 24, 2017 63.70 64.32 63.50 64.24 858,369 +0.12(+0.19%)
Feb 23, 2017 64.89 65.00 63.90 64.12 1,024,886 -0.65(-1.00%)
Feb 22, 2017 64.85 65.27 64.65 64.77 1,072,663 -0.33(-0.51%)
Feb 21, 2017 64.55 65.29 64.55 65.10 1,018,596 +0.51(+0.79%)
Feb 17, 2017 64.59 64.59 64.59 0 -0.53(-0.81%)
Feb 16, 2017 65.20 65.78 64.70 65.12 1,297,822 +0.00(+0.00%)
Feb 15, 2017 64.78 65.31 64.68 65.12 662,443 +0.27(+0.42%)
Feb 14, 2017 64.75 65.29 64.57 64.85 1,115,358 +0.02(+0.03%)
Feb 13, 2017 64.86 65.62 64.78 64.83 1,281,155 +0.10(+0.15%)
Feb 10, 2017 65.19 65.47 64.63 64.73 1,035,947 -0.27(-0.42%)
Feb 09, 2017 64.88 65.78 64.61 65.00 1,047,195 +0.16(+0.25%)
Feb 08, 2017 64.74 65.09 64.50 64.84 1,258,568 -0.02(-0.03%)
Feb 07, 2017 64.86 65.14 64.45 64.86 920,273 +0.23(+0.36%)
Feb 06, 2017 64.03 64.92 64.00 64.63 1,410,108 +0.28(+0.44%)
Feb 03, 2017 63.55 64.64 63.55 64.35 657,680 +0.39(+0.61%)
Feb 02, 2017 62.79 64.10 62.53 63.96 1,099,608 +0.86(+1.36%)
Feb 01, 2017 62.82 63.30 62.20 63.10 1,449,714 +0.11(+0.17%)
Jan 31, 2017 62.10 63.00 61.90 62.99 1,369,504 +0.55(+0.88%)
Jan 30, 2017 62.10 62.56 61.67 62.44 1,490,128 -0.11(-0.18%)
Jan 27, 2017 61.47 63.00 61.20 62.55 3,005,781 +2.94(+4.93%)
Jan 26, 2017 60.24 60.24 59.49 59.61 1,590,012 -0.45(-0.75%)
Jan 25, 2017 60.00 60.33 59.54 60.06 1,642,964 +0.29(+0.49%)
Jan 24, 2017 58.60 59.92 58.38 59.77 2,015,094 +1.49(+2.56%)
Jan 23, 2017 59.04 59.24 57.64 58.28 1,097,551 -0.98(-1.65%)
Jan 20, 2017 58.79 59.47 58.76 59.26 1,111,438 +0.45(+0.77%)
Jan 19, 2017 58.37 59.39 58.09 58.81 1,283,773 +0.24(+0.41%)
Jan 18, 2017 57.81 58.60 57.64 58.57 698,093 +0.63(+1.09%)
Jan 17, 2017 58.09 58.98 57.66 57.94 1,384,224 -0.23(-0.40%)
Jan 13, 2017 58.17 58.17 58.17 0 +0.53(+0.92%)
Jan 12, 2017 57.20 57.76 56.78 57.64 851,615 +0.06(+0.10%)
Jan 11, 2017 57.23 57.65 57.03 57.58 897,953 +0.59(+1.04%)
Jan 10, 2017 56.40 57.67 56.33 56.99 1,665,099 +0.50(+0.89%)
Jan 09, 2017 56.42 56.64 55.65 56.49 1,405,597 -0.30(-0.53%)
Jan 06, 2017 55.54 56.96 55.36 56.79 1,331,802 +1.52(+2.75%)
Jan 05, 2017 54.80 55.57 54.80 55.27 829,632 +0.27(+0.49%)
Jan 04, 2017 54.72 55.42 54.72 55.00 2,100,954 +0.43(+0.79%)
Jan 03, 2017 55.08 55.26 54.13 54.57 1,628,955 -0.40(-0.73%)
Dec 30, 2016 54.97 54.97 54.97 0 -0.29(-0.52%)
Dec 29, 2016 55.07 55.58 54.64 55.26 833,670 -0.08(-0.14%)
Dec 28, 2016 56.04 56.21 55.07 55.34 1,320,626 -0.71(-1.27%)
Dec 27, 2016 56.09 56.44 55.91 56.05 1,005,915 -0.04(-0.07%)
Dec 23, 2016 56.09 56.09 56.09 0 +0.25(+0.45%)
Dec 22, 2016 57.05 57.05 55.47 55.84 1,573,488 -1.45(-2.53%)
Dec 21, 2016 56.79 57.65 56.46 57.29 1,066,177 +0.24(+0.42%)
Dec 20, 2016 56.59 57.24 56.50 57.05 1,473,771 +0.66(+1.17%)
Dec 19, 2016 56.15 56.71 55.83 56.39 1,220,215 -0.05(-0.09%)
Dec 16, 2016 56.64 56.84 55.77 56.44 5,975,830 -0.32(-0.56%)
Dec 15, 2016 54.50 57.00 54.37 56.76 3,605,137 +2.55(+4.70%)
Dec 14, 2016 53.66 54.46 53.53 54.21 1,837,346 +0.44(+0.82%)
Dec 13, 2016 53.85 54.50 53.69 53.77 1,228,203 -0.13(-0.24%)
Dec 12, 2016 54.00 54.23 53.08 53.90 1,641,474 -0.07(-0.13%)
Dec 09, 2016 53.84 54.50 53.58 53.97 1,677,779 +0.05(+0.09%)
Dec 08, 2016 53.77 54.90 53.30 53.92 2,322,316 +0.02(+0.04%)
Dec 07, 2016 53.22 54.16 52.87 53.90 2,751,771 +0.53(+0.99%)
Dec 06, 2016 52.82 53.50 52.71 53.37 1,659,240 +0.31(+0.58%)
Dec 05, 2016 52.82 53.43 52.53 53.06 1,793,374 +0.31(+0.59%)
Dec 02, 2016 51.69 52.99 51.02 52.75 1,338,122 +0.87(+1.68%)
Dec 01, 2016 53.55 53.65 51.26 51.88 2,249,853 -1.68(-3.14%)
Nov 30, 2016 53.55 53.70 53.18 53.56 1,426,440 +0.29(+0.54%)
Nov 29, 2016 52.02 53.48 52.02 53.27 1,338,996 +1.13(+2.17%)
Nov 28, 2016 52.00 52.40 51.80 52.14 739,184 -0.05(-0.10%)
Nov 25, 2016 51.41 52.42 51.35 52.19 254,001 +0.65(+1.26%)
Nov 23, 2016 51.54 51.54 51.54 0 -0.55(-1.06%)
Nov 22, 2016 52.60 52.85 51.55 52.09 801,751 -0.35(-0.67%)
Nov 21, 2016 51.90 52.71 51.90 52.44 883,798 +0.45(+0.87%)
Nov 18, 2016 51.78 52.34 51.70 51.99 1,179,039 +0.19(+0.37%)
Nov 17, 2016 50.57 52.15 50.50 51.80 1,607,039 +1.15(+2.27%)
Nov 16, 2016 49.87 50.83 49.72 50.65 1,402,724 +0.57(+1.14%)
Nov 15, 2016 49.03 50.33 48.82 50.08 1,962,098 +1.09(+2.22%)
Nov 14, 2016 49.14 49.55 48.37 48.99 983,570 -0.16(-0.33%)
Nov 11, 2016 49.20 49.45 48.83 49.15 887,445 -0.11(-0.22%)
Nov 10, 2016 49.36 50.05 48.59 49.26 1,675,760 -0.11(-0.22%)
Nov 09, 2016 48.61 49.88 48.46 49.37 1,639,145 -0.31(-0.62%)
Nov 08, 2016 49.52 49.94 49.48 49.68 932,477 +0.16(+0.32%)
Nov 07, 2016 48.89 50.00 48.89 49.52 1,281,726 +0.90(+1.85%)
Nov 04, 2016 48.62 49.22 48.50 48.62 1,770,249 -0.15(-0.31%)
Nov 03, 2016 48.96 49.43 48.48 48.77 1,336,942 -0.23(-0.47%)
Nov 02, 2016 48.24 49.10 48.19 49.00 1,840,274 +0.53(+1.09%)
Nov 01, 2016 49.13 49.48 48.25 48.47 2,236,041 -0.62(-1.26%)
Oct 31, 2016 49.00 49.49 48.81 49.09 3,414,274 +0.22(+0.45%)
Oct 28, 2016 48.11 49.16 47.99 48.87 3,823,031 +0.54(+1.12%)
Oct 27, 2016 49.42 49.75 48.04 48.33 7,038,115 +1.61(+3.45%)
Oct 26, 2016 46.85 47.35 46.64 46.72 1,655,933 -0.27(-0.57%)
Oct 25, 2016 47.73 47.94 46.83 46.99 1,515,104 -0.95(-1.98%)
Oct 24, 2016 47.60 48.10 47.47 47.94 1,016,332 +0.70(+1.48%)
Oct 21, 2016 47.46 47.62 47.08 47.24 971,453 -0.46(-0.96%)
Oct 20, 2016 47.46 47.84 47.43 47.70 1,080,203 -0.01(-0.02%)
Oct 19, 2016 47.55 48.04 47.52 47.71 1,249,518 +0.03(+0.06%)
Oct 18, 2016 47.55 47.80 47.00 47.68 1,506,618 +0.29(+0.61%)
Oct 17, 2016 47.26 47.66 47.03 47.39 1,350,811 +0.15(+0.32%)
Oct 14, 2016 47.23 47.61 46.99 47.24 1,530,378 +0.11(+0.23%)
Oct 13, 2016 46.90 47.45 46.63 47.13 1,342,567 +0.02(+0.04%)
Oct 12, 2016 46.96 47.45 46.76 47.11 1,642,490 -0.03(-0.06%)
Oct 11, 2016 47.16 47.73 46.96 47.14 1,753,340 -0.38(-0.80%)
Oct 10, 2016 48.07 48.40 47.35 47.52 1,521,169 -0.55(-1.14%)
Oct 07, 2016 48.39 48.47 47.94 48.07 986,468 -0.32(-0.66%)
Oct 06, 2016 48.47 48.57 47.97 48.39 1,442,336 -0.08(-0.17%)
Oct 05, 2016 47.74 48.86 47.50 48.47 1,858,186 +0.61(+1.27%)
Oct 04, 2016 47.83 48.00 47.62 47.86 1,681,862 -0.07(-0.15%)
Oct 03, 2016 47.63 48.05 47.59 47.93 1,500,267 +0.13(+0.27%)
Sep 30, 2016 47.78 48.10 47.56 47.80 1,730,377 +0.23(+0.48%)
Sep 29, 2016 47.61 47.93 47.51 47.57 1,659,201 -0.29(-0.61%)
Sep 28, 2016 47.88 48.11 47.53 47.86 2,249,172 +0.07(+0.15%)
Sep 27, 2016 47.78 47.98 47.65 47.79 2,759,050 -0.10(-0.21%)
Sep 26, 2016 47.72 48.06 47.68 47.89 2,842,463 -0.12(-0.25%)
Sep 23, 2016 47.87 48.47 47.82 48.01 2,090,594 -0.02(-0.04%)
Sep 22, 2016 48.49 48.75 47.91 48.03 4,786,607 -0.39(-0.81%)
Sep 21, 2016 48.38 49.00 48.27 48.42 4,177,538 -0.31(-0.64%)
Sep 20, 2016 48.69 48.94 48.17 48.73 3,368,051 -0.03(-0.06%)
Sep 19, 2016 48.24 48.89 48.16 48.76 4,564,512 +0.29(+0.60%)
Sep 16, 2016 48.63 48.99 48.12 48.47 4,991,674 -0.42(-0.86%)
Sep 15, 2016 48.12 49.03 48.02 48.89 4,829,444 +0.54(+1.12%)
Sep 14, 2016 48.39 48.62 48.00 48.35 4,829,556 -0.15(-0.31%)
Sep 13, 2016 48.13 49.64 48.01 48.50 5,064,423 -0.90(-1.82%)
Sep 12, 2016 48.06 49.70 47.71 49.40 3,926,010 +0.32(+0.65%)
Sep 09, 2016 49.83 50.17 48.13 49.08 7,470,246 -1.23(-2.44%)
Sep 08, 2016 48.45 50.89 48.41 50.31 11,551,090 +2.31(+4.81%)
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.