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, 2018 107.00 107.08 104.57 105.48 6,162,000 -0.52(-0.49%)
Nov 29, 2018 105.61 106.84 105.00 106.00 3,254,524 -0.60(-0.56%)
Nov 28, 2018 105.36 106.86 104.69 106.60 3,308,998 +1.94(+1.85%)
Nov 27, 2018 105.30 105.47 104.46 104.66 1,785,452 -0.97(-0.92%)
Nov 26, 2018 104.93 105.69 104.91 105.63 3,774,060 +1.71(+1.65%)
Nov 23, 2018 102.30 104.59 102.29 103.92 1,753,100 +0.93(+0.90%)
Nov 21, 2018 102.99 102.99 102.99 0 +0.35(+0.34%)
Nov 20, 2018 102.13 103.23 101.65 102.64 3,082,470 -0.66(-0.64%)
Nov 19, 2018 104.46 104.89 102.70 103.30 4,603,426 -1.17(-1.12%)
Nov 16, 2018 105.27 105.44 104.40 104.47 4,484,500 -0.59(-0.56%)
Nov 15, 2018 106.63 107.22 104.50 105.06 14,063,745 -0.63(-0.60%)
Nov 14, 2018 103.20 106.05 101.05 105.69 6,073,523 +4.12(+4.06%)
Nov 13, 2018 98.78 103.60 98.15 101.57 4,351,725 +3.07(+3.12%)
Nov 12, 2018 98.03 99.01 96.14 98.50 1,385,523 +0.45(+0.46%)
Nov 09, 2018 98.33 98.86 96.78 98.05 1,346,900 -0.87(-0.88%)
Nov 08, 2018 97.90 99.40 97.36 98.92 946,563 +1.06(+1.08%)
Nov 07, 2018 95.00 98.60 94.44 97.86 2,533,547 +5.76(+6.25%)
Nov 06, 2018 91.61 92.73 91.11 92.10 491,697 +0.39(+0.43%)
Nov 05, 2018 91.66 91.86 89.57 91.71 808,911 +0.53(+0.58%)
Nov 02, 2018 91.65 91.85 89.51 91.18 774,900 +0.02(+0.02%)
Nov 01, 2018 90.89 92.44 90.50 91.16 1,940,823 +0.77(+0.85%)
Oct 31, 2018 89.81 91.20 89.81 90.39 1,265,375 +1.71(+1.93%)
Oct 30, 2018 87.00 88.82 86.77 88.68 1,053,286 +1.92(+2.21%)
Oct 29, 2018 89.90 90.99 85.75 86.76 1,221,267 -1.71(-1.93%)
Oct 26, 2018 89.08 90.15 88.00 88.47 1,632,500 -2.38(-2.62%)
Oct 25, 2018 90.74 91.63 89.85 90.85 1,212,507 +1.00(+1.11%)
Oct 24, 2018 92.58 92.85 89.85 89.85 2,367,785 -3.02(-3.25%)
Oct 23, 2018 93.51 93.86 91.81 92.87 1,371,071 -1.84(-1.94%)
Oct 22, 2018 94.23 95.40 93.61 94.71 1,467,604 +0.93(+0.99%)
Oct 19, 2018 94.68 95.25 93.34 93.78 1,933,900 -0.71(-0.75%)
Oct 18, 2018 94.98 95.27 94.04 94.49 1,730,115 -0.61(-0.64%)
Oct 17, 2018 95.93 96.00 94.25 95.10 1,277,274 -0.56(-0.59%)
Oct 16, 2018 95.41 96.26 94.79 95.66 1,531,386 +0.66(+0.69%)
Oct 15, 2018 96.00 96.94 94.54 95.00 2,628,792 +0.50(+0.53%)
Oct 12, 2018 93.30 94.61 92.58 94.50 1,696,200 +2.76(+3.01%)
Oct 11, 2018 92.47 93.19 90.88 91.74 2,009,266 -0.73(-0.79%)
Oct 10, 2018 94.72 94.72 92.12 92.47 2,679,950 -2.11(-2.23%)
Oct 09, 2018 95.28 96.09 93.25 94.58 4,053,118 -0.97(-1.02%)
Oct 08, 2018 96.32 97.10 94.88 95.55 2,065,071 -1.41(-1.45%)
Oct 05, 2018 97.18 97.89 95.65 96.96 2,616,800 +0.27(+0.28%)
Oct 04, 2018 97.21 97.21 95.92 96.69 1,979,277 +0.08(+0.08%)
Oct 03, 2018 97.11 97.50 96.00 96.61 1,435,250 -0.15(-0.16%)
Oct 02, 2018 96.73 97.27 96.32 96.76 1,854,033 +0.05(+0.05%)
Oct 01, 2018 97.18 97.84 96.56 96.71 712,963 -0.41(-0.42%)
Sep 28, 2018 97.04 97.37 96.55 97.12 1,322,500 -0.13(-0.13%)
Sep 27, 2018 96.50 97.29 96.37 97.25 1,249,408 +0.64(+0.66%)
Sep 26, 2018 97.12 97.28 96.19 96.61 1,353,286 -0.34(-0.35%)
Sep 25, 2018 96.69 97.00 96.25 96.95 1,698,741 +0.75(+0.78%)
Sep 24, 2018 95.90 96.28 94.22 96.20 3,093,718 +0.00(+0.00%)
Sep 21, 2018 96.50 96.50 95.58 96.20 2,558,600 +0.24(+0.25%)
Sep 20, 2018 95.84 96.18 95.20 95.96 1,262,997 +0.50(+0.52%)
Sep 19, 2018 96.48 96.48 94.82 95.46 1,604,743 -0.92(-0.95%)
Sep 18, 2018 97.12 98.27 96.37 96.38 1,803,870 -0.94(-0.97%)
Sep 17, 2018 98.54 98.78 97.16 97.32 1,266,380 -1.33(-1.35%)
Sep 14, 2018 97.45 99.02 97.40 98.65 1,396,300 +1.30(+1.34%)
Sep 13, 2018 96.96 97.68 96.65 97.35 3,166,166 +0.12(+0.12%)
Sep 12, 2018 96.50 97.57 96.09 97.23 1,441,960 +0.53(+0.55%)
Sep 11, 2018 96.51 97.08 96.28 96.70 1,022,600 -0.15(-0.15%)
Sep 10, 2018 96.60 97.00 96.13 96.85 1,529,682 +0.59(+0.61%)
Sep 07, 2018 95.50 96.45 95.21 96.26 1,119,200 +0.38(+0.40%)
Sep 06, 2018 95.69 96.78 95.46 95.88 1,215,867 +0.19(+0.20%)
Sep 05, 2018 95.82 96.59 95.08 95.69 1,110,480 -0.46(-0.48%)
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.