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 (%)
Dec 30, 2016 54.97 54.97 54.97 0 -0.29(-0.52%)
Dec 29, 2016 55.07 55.58 54.64 55.26 833,670 -0.08(-0.14%)
Dec 28, 2016 56.04 56.21 55.07 55.34 1,320,626 -0.71(-1.27%)
Dec 27, 2016 56.09 56.44 55.91 56.05 1,005,915 -0.04(-0.07%)
Dec 23, 2016 56.09 56.09 56.09 0 +0.25(+0.45%)
Dec 22, 2016 57.05 57.05 55.47 55.84 1,573,488 -1.45(-2.53%)
Dec 21, 2016 56.79 57.65 56.46 57.29 1,066,177 +0.24(+0.42%)
Dec 20, 2016 56.59 57.24 56.50 57.05 1,473,771 +0.66(+1.17%)
Dec 19, 2016 56.15 56.71 55.83 56.39 1,220,215 -0.05(-0.09%)
Dec 16, 2016 56.64 56.84 55.77 56.44 5,975,830 -0.32(-0.56%)
Dec 15, 2016 54.50 57.00 54.37 56.76 3,605,137 +2.55(+4.70%)
Dec 14, 2016 53.66 54.46 53.53 54.21 1,837,346 +0.44(+0.82%)
Dec 13, 2016 53.85 54.50 53.69 53.77 1,228,203 -0.13(-0.24%)
Dec 12, 2016 54.00 54.23 53.08 53.90 1,641,474 -0.07(-0.13%)
Dec 09, 2016 53.84 54.50 53.58 53.97 1,677,779 +0.05(+0.09%)
Dec 08, 2016 53.77 54.90 53.30 53.92 2,322,316 +0.02(+0.04%)
Dec 07, 2016 53.22 54.16 52.87 53.90 2,751,771 +0.53(+0.99%)
Dec 06, 2016 52.82 53.50 52.71 53.37 1,659,240 +0.31(+0.58%)
Dec 05, 2016 52.82 53.43 52.53 53.06 1,793,374 +0.31(+0.59%)
Dec 02, 2016 51.69 52.99 51.02 52.75 1,338,122 +0.87(+1.68%)
Dec 01, 2016 53.55 53.65 51.26 51.88 2,249,853 -1.68(-3.14%)
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%)
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.