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 (%)
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.