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, 2017 78.55 78.86 76.60 78.24 8,465,469 +0.25(+0.32%)
Nov 29, 2017 82.45 82.45 76.84 77.99 2,383,790 -4.57(-5.54%)
Nov 28, 2017 82.15 82.88 81.98 82.56 2,274,513 +0.65(+0.79%)
Nov 27, 2017 81.12 82.15 80.95 81.91 1,613,172 +0.96(+1.19%)
Nov 24, 2017 80.80 81.39 79.91 80.95 839,969 +0.16(+0.20%)
Nov 22, 2017 82.12 82.40 80.68 80.79 1,481,763 -1.44(-1.75%)
Nov 21, 2017 81.26 82.88 80.99 82.23 1,866,243 +0.97(+1.19%)
Nov 20, 2017 81.48 82.23 81.21 81.26 1,246,092 -0.23(-0.28%)
Nov 17, 2017 81.18 81.89 80.89 81.49 1,119,298 +0.16(+0.20%)
Nov 16, 2017 80.76 82.00 80.68 81.33 1,263,766 +1.06(+1.32%)
Nov 15, 2017 80.92 81.13 79.68 80.27 1,555,680 -1.22(-1.50%)
Nov 14, 2017 81.60 81.93 81.30 81.49 1,138,025 -0.32(-0.39%)
Nov 13, 2017 81.89 82.41 81.44 81.81 1,055,481 -0.77(-0.93%)
Nov 10, 2017 81.67 82.60 81.62 82.58 768,374 +0.70(+0.85%)
Nov 09, 2017 81.43 82.19 80.66 81.88 1,215,991 -0.43(-0.52%)
Nov 08, 2017 82.09 82.83 81.87 82.31 854,861 -0.17(-0.21%)
Nov 07, 2017 81.76 82.68 81.73 82.48 944,921 +0.96(+1.18%)
Nov 06, 2017 81.00 82.23 80.90 81.52 1,319,118 +0.65(+0.80%)
Nov 03, 2017 81.68 81.85 80.46 80.87 971,971 -0.99(-1.21%)
Nov 02, 2017 82.20 82.23 81.22 81.86 1,053,125 -0.54(-0.66%)
Nov 01, 2017 83.32 83.32 82.04 82.40 1,113,031 -0.37(-0.45%)
Oct 31, 2017 83.21 83.32 82.42 82.77 2,051,645 -0.38(-0.46%)
Oct 30, 2017 83.81 83.88 82.91 83.15 770,404 -0.73(-0.87%)
Oct 27, 2017 83.26 83.98 82.86 83.88 971,319 +0.91(+1.10%)
Oct 26, 2017 82.75 83.20 82.62 82.97 793,694 +0.37(+0.45%)
Oct 25, 2017 82.83 83.35 82.11 82.60 1,339,647 -0.65(-0.78%)
Oct 24, 2017 82.67 83.25 82.53 83.25 1,035,339 +0.54(+0.65%)
Oct 23, 2017 82.42 83.17 82.40 82.71 1,147,617 +0.47(+0.57%)
Oct 20, 2017 82.00 82.50 81.82 82.24 1,145,224 +0.60(+0.73%)
Oct 19, 2017 81.27 81.75 80.92 81.64 1,576,435 +0.29(+0.36%)
Oct 18, 2017 81.14 81.70 81.10 81.35 2,206,101 +0.36(+0.44%)
Oct 17, 2017 81.15 81.45 80.81 80.99 924,914 -0.11(-0.14%)
Oct 16, 2017 80.77 81.49 80.69 81.10 1,152,057 +0.42(+0.52%)
Oct 13, 2017 80.52 80.96 80.30 80.68 917,559 +0.39(+0.49%)
Oct 12, 2017 79.48 80.46 79.44 80.29 1,150,983 +0.93(+1.17%)
Oct 11, 2017 79.09 79.50 78.87 79.36 1,180,124 +0.28(+0.35%)
Oct 10, 2017 79.54 79.81 78.87 79.08 949,582 -0.18(-0.23%)
Oct 09, 2017 79.13 79.52 79.00 79.26 734,389 +0.22(+0.28%)
Oct 06, 2017 78.65 79.05 78.34 79.04 1,356,251 +0.00(+0.00%)
Oct 05, 2017 78.50 79.18 78.25 79.04 1,348,763 +0.82(+1.05%)
Oct 04, 2017 78.28 78.44 77.72 78.22 1,159,097 -0.05(-0.06%)
Oct 03, 2017 77.99 78.68 77.89 78.27 1,207,048 +0.33(+0.42%)
Oct 02, 2017 77.24 78.43 77.23 77.94 1,433,469 +0.73(+0.95%)
Sep 29, 2017 77.31 77.60 77.06 77.21 1,131,162 +0.06(+0.08%)
Sep 28, 2017 77.10 77.34 76.58 77.15 1,102,766 +0.03(+0.04%)
Sep 27, 2017 76.51 77.54 76.51 77.12 1,295,987 +1.00(+1.31%)
Sep 26, 2017 76.50 76.58 75.93 76.12 2,267,489 +0.19(+0.25%)
Sep 25, 2017 76.72 76.95 75.58 75.93 1,455,920 -1.08(-1.40%)
Sep 22, 2017 76.64 77.01 76.44 77.01 883,625 +0.41(+0.54%)
Sep 21, 2017 76.58 77.12 75.70 76.60 747,286 -0.23(-0.30%)
Sep 20, 2017 76.79 77.15 76.53 76.83 1,598,266 +0.01(+0.01%)
Sep 19, 2017 76.98 77.24 76.39 76.82 940,826 -0.03(-0.04%)
Sep 18, 2017 76.83 77.43 76.59 76.85 986,671 -0.13(-0.17%)
Sep 15, 2017 77.26 77.42 76.88 76.98 3,455,711 -0.38(-0.49%)
Sep 14, 2017 76.72 77.69 76.58 77.36 1,561,495 +0.63(+0.82%)
Sep 13, 2017 76.26 76.93 76.14 76.73 1,318,058 +0.48(+0.63%)
Sep 12, 2017 75.50 76.27 75.28 76.25 1,139,428 +0.79(+1.05%)
Sep 11, 2017 75.12 75.61 74.86 75.46 1,502,085 +1.20(+1.62%)
Sep 08, 2017 74.38 75.26 74.20 74.26 1,187,738 -0.21(-0.28%)
Sep 07, 2017 74.50 75.34 74.28 74.47 2,054,371 -0.21(-0.28%)
Sep 06, 2017 75.00 75.14 74.66 74.68 2,098,923 -0.12(-0.16%)
Sep 05, 2017 74.37 75.10 73.91 74.80 1,488,538 +0.04(+0.05%)
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.