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%)
Apr 02, 2018 73.30 73.85 70.85 72.56 1,150,510 -0.65(-0.89%)
Mar 29, 2018 73.21 73.21 73.21 0 +1.11(+1.54%)
Mar 28, 2018 73.66 73.85 71.70 72.10 1,522,888 -1.58(-2.14%)
Mar 27, 2018 75.62 76.18 73.22 73.68 1,198,149 -1.45(-1.93%)
Mar 26, 2018 74.36 75.39 73.56 75.13 1,115,488 +1.99(+2.72%)
Mar 23, 2018 74.42 76.25 72.99 73.14 1,985,455 -1.32(-1.77%)
Mar 22, 2018 75.44 75.67 74.35 74.46 1,468,699 -1.54(-2.03%)
Mar 21, 2018 78.19 78.19 75.90 76.00 1,170,012 -2.24(-2.86%)
Mar 20, 2018 77.51 79.06 77.51 78.24 865,695 +0.27(+0.35%)
Mar 19, 2018 77.56 78.10 76.65 77.97 1,151,859 +0.01(+0.01%)
Mar 16, 2018 77.90 78.50 77.58 77.96 1,228,337 +0.34(+0.44%)
Mar 15, 2018 78.00 78.12 77.07 77.62 1,151,086 -0.20(-0.26%)
Mar 14, 2018 77.50 78.10 77.06 77.82 920,749 +0.48(+0.62%)
Mar 13, 2018 77.91 78.00 76.69 77.34 1,420,748 -0.44(-0.57%)
Mar 12, 2018 78.70 79.24 77.41 77.78 1,347,541 -0.70(-0.89%)
Mar 09, 2018 77.53 78.64 76.82 78.48 1,279,832 +1.06(+1.37%)
Mar 08, 2018 77.52 79.84 77.02 77.42 1,980,850 +0.12(+0.16%)
Mar 07, 2018 77.53 77.30 2,179,593 +1.70(+2.25%)
Mar 06, 2018 74.32 75.80 74.32 75.60 1,732,582 +1.60(+2.16%)
Mar 05, 2018 73.26 74.25 72.27 74.00 1,884,950 +0.34(+0.46%)
Mar 02, 2018 72.84 74.09 70.31 73.66 2,416,140 -1.71(-2.27%)
Mar 01, 2018 74.08 77.42 71.76 75.37 5,707,539 +1.08(+1.45%)
Feb 28, 2018 73.87 75.42 73.77 74.29 1,951,979 +1.55(+2.13%)
Feb 27, 2018 72.65 73.20 72.18 72.74 1,117,904 +0.35(+0.48%)
Feb 26, 2018 72.13 72.89 71.64 72.39 826,233 +0.61(+0.85%)
Feb 23, 2018 71.13 72.14 70.78 71.78 1,315,213 +1.22(+1.73%)
Feb 22, 2018 70.56 1,579,684 +0.64(+0.92%)
Feb 21, 2018 70.00 71.10 69.77 69.92 1,297,134 +0.10(+0.14%)
Feb 20, 2018 69.24 70.10 68.83 69.82 1,487,395 +0.03(+0.04%)
Feb 16, 2018 69.79 69.79 69.79 0 +0.76(+1.10%)
Feb 15, 2018 70.40 70.40 68.39 69.03 1,262,640 -0.84(-1.20%)
Feb 14, 2018 67.91 70.05 67.75 69.87 1,751,306 +1.57(+2.30%)
Feb 13, 2018 67.50 68.76 67.10 68.30 1,791,336 +0.27(+0.40%)
Feb 12, 2018 67.58 68.75 67.03 68.03 2,289,978 +0.73(+1.08%)
Feb 09, 2018 66.55 67.93 64.96 67.30 2,584,909 +1.68(+2.56%)
Feb 08, 2018 66.76 67.73 65.37 65.62 3,440,746 -1.15(-1.72%)
Feb 07, 2018 67.11 68.97 66.77 66.77 2,017,347 -0.46(-0.68%)
Feb 06, 2018 66.00 68.46 65.31 67.23 3,120,310 -1.67(-2.42%)
Feb 05, 2018 70.16 71.21 67.44 68.90 3,299,276 -2.00(-2.82%)
Feb 02, 2018 70.96 72.35 68.75 70.90 5,468,208 +0.65(+0.93%)
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.