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 (%)
Aug 31, 2017 74.46 75.00 74.29 74.93 1,230,932 +0.70(+0.94%)
Aug 30, 2017 73.09 74.30 72.99 74.23 1,013,731 +1.29(+1.77%)
Aug 29, 2017 72.38 73.28 71.39 72.94 749,955 +0.14(+0.19%)
Aug 28, 2017 71.70 73.16 71.49 72.80 996,703 +1.06(+1.48%)
Aug 25, 2017 71.02 72.60 70.85 71.74 2,408,954 +1.82(+2.60%)
Aug 24, 2017 69.23 70.08 69.23 69.92 843,667 +0.72(+1.04%)
Aug 23, 2017 68.14 69.23 68.14 69.20 856,730 +0.49(+0.71%)
Aug 22, 2017 68.04 68.97 67.83 68.71 1,093,653 +1.64(+2.45%)
Aug 21, 2017 66.76 67.20 66.08 67.07 815,228 +0.26(+0.39%)
Aug 18, 2017 66.25 66.99 65.93 66.81 383,327 +0.41(+0.62%)
Aug 17, 2017 66.83 67.64 66.38 66.40 462,992 -0.82(-1.22%)
Aug 16, 2017 66.22 67.58 66.17 67.22 586,827 +1.01(+1.53%)
Aug 15, 2017 67.76 67.92 66.18 66.21 822,098 -1.53(-2.26%)
Aug 14, 2017 64.90 68.15 64.90 67.74 2,857,257 +4.70(+7.46%)
Aug 11, 2017 62.92 63.33 62.73 63.04 787,831 -0.13(-0.21%)
Aug 10, 2017 63.90 64.00 63.11 63.17 481,617 -0.95(-1.48%)
Aug 09, 2017 63.85 64.33 63.60 64.12 526,363 -0.33(-0.51%)
Aug 08, 2017 64.22 64.79 63.92 64.45 519,361 +0.00(+0.00%)
Aug 07, 2017 64.21 64.69 64.14 64.45 411,350 +0.06(+0.09%)
Aug 04, 2017 64.21 64.54 64.06 64.39 439,028 +0.38(+0.59%)
Aug 03, 2017 63.69 64.12 63.46 64.01 367,390 +0.16(+0.25%)
Aug 02, 2017 64.49 64.49 63.43 63.85 746,241 -0.62(-0.96%)
Aug 01, 2017 64.54 64.63 63.96 64.47 576,100 +0.20(+0.31%)
Jul 31, 2017 64.00 64.54 63.90 64.27 694,706 +0.55(+0.86%)
Jul 28, 2017 63.31 63.84 63.04 63.72 446,929 +0.19(+0.30%)
Jul 27, 2017 64.20 64.20 63.01 63.53 627,397 -0.49(-0.77%)
Jul 26, 2017 64.06 64.20 63.71 64.02 904,936 +0.31(+0.49%)
Jul 25, 2017 63.73 64.19 63.30 63.71 614,189 +0.04(+0.06%)
Jul 24, 2017 63.60 63.85 63.41 63.67 575,058 +0.04(+0.06%)
Jul 21, 2017 63.95 64.04 63.37 63.63 616,168 -0.31(-0.48%)
Jul 20, 2017 63.96 63.99 63.52 63.94 785,880 +0.31(+0.49%)
Jul 19, 2017 62.84 63.69 62.70 63.63 1,889,550 +0.90(+1.43%)
Jul 18, 2017 62.69 62.91 62.38 62.73 816,157 -0.18(-0.29%)
Jul 17, 2017 61.30 63.01 60.98 62.91 1,123,292 +1.71(+2.79%)
Jul 14, 2017 61.32 61.50 61.10 61.20 417,750 -0.10(-0.16%)
Jul 13, 2017 61.59 61.73 61.10 61.30 770,494 -0.29(-0.47%)
Jul 12, 2017 61.93 61.93 61.30 61.59 1,028,195 +0.07(+0.11%)
Jul 11, 2017 61.45 61.99 61.12 61.52 1,071,531 +0.02(+0.03%)
Jul 10, 2017 61.56 61.71 61.05 61.50 696,011 -0.01(-0.02%)
Jul 07, 2017 60.95 61.74 60.86 61.51 557,604 +0.67(+1.10%)
Jul 06, 2017 60.32 60.91 60.17 60.84 1,318,550 +0.04(+0.07%)
Jul 05, 2017 60.28 61.00 59.92 60.80 932,357 +0.44(+0.73%)
Jul 03, 2017 61.13 61.97 60.36 60.36 672,904 -0.75(-1.23%)
Jun 30, 2017 60.82 61.42 60.82 61.11 786,126 +0.31(+0.51%)
Jun 29, 2017 62.29 62.45 60.27 60.80 1,809,633 -1.90(-3.03%)
Jun 28, 2017 62.30 62.90 61.93 62.70 1,625,662 +0.72(+1.16%)
Jun 27, 2017 63.35 63.40 61.94 61.98 1,656,554 -1.47(-2.32%)
Jun 26, 2017 63.79 64.35 63.30 63.45 996,031 -0.17(-0.27%)
Jun 23, 2017 63.42 64.34 63.33 63.62 6,463,060 +0.06(+0.09%)
Jun 22, 2017 63.55 64.11 63.32 63.56 851,511 +0.24(+0.38%)
Jun 21, 2017 62.73 63.55 62.68 63.32 1,073,134 +1.09(+1.75%)
Jun 20, 2017 62.73 62.87 62.12 62.23 887,789 -0.44(-0.70%)
Jun 19, 2017 62.50 63.17 62.30 62.67 785,653 +0.55(+0.89%)
Jun 16, 2017 61.85 62.32 61.85 62.12 1,798,791 +0.27(+0.44%)
Jun 15, 2017 61.76 61.92 60.77 61.85 1,984,614 -0.32(-0.51%)
Jun 14, 2017 63.25 63.31 61.68 62.17 1,141,020 -0.65(-1.03%)
Jun 13, 2017 62.37 63.18 61.93 62.82 1,714,575 +0.58(+0.93%)
Jun 12, 2017 62.31 62.63 61.57 62.24 2,563,430 -0.32(-0.51%)
Jun 09, 2017 65.00 65.20 61.86 62.56 3,722,631 -2.54(-3.90%)
Jun 08, 2017 66.67 67.40 63.70 65.10 3,609,132 -2.73(-4.02%)
Jun 07, 2017 67.13 67.87 67.00 67.83 1,598,229 +0.70(+1.04%)
Jun 06, 2017 66.71 67.31 66.26 67.13 1,473,516 +0.52(+0.78%)
Jun 05, 2017 68.14 68.20 66.42 66.61 2,557,297 -1.64(-2.40%)
Jun 02, 2017 68.41 69.04 66.66 68.25 2,240,355 -1.03(-1.49%)
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.