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 (%)
Jun 30, 2017 60.82 61.42 60.82 61.11 786,126 +0.31(+0.51%)
Jun 29, 2017 62.29 62.45 60.27 60.80 1,809,633 -1.90(-3.03%)
Jun 28, 2017 62.30 62.90 61.93 62.70 1,625,662 +0.72(+1.16%)
Jun 27, 2017 63.35 63.40 61.94 61.98 1,656,554 -1.47(-2.32%)
Jun 26, 2017 63.79 64.35 63.30 63.45 996,031 -0.17(-0.27%)
Jun 23, 2017 63.42 64.34 63.33 63.62 6,463,060 +0.06(+0.09%)
Jun 22, 2017 63.55 64.11 63.32 63.56 851,511 +0.24(+0.38%)
Jun 21, 2017 62.73 63.55 62.68 63.32 1,073,134 +1.09(+1.75%)
Jun 20, 2017 62.73 62.87 62.12 62.23 887,789 -0.44(-0.70%)
Jun 19, 2017 62.50 63.17 62.30 62.67 785,653 +0.55(+0.89%)
Jun 16, 2017 61.85 62.32 61.85 62.12 1,798,791 +0.27(+0.44%)
Jun 15, 2017 61.76 61.92 60.77 61.85 1,984,614 -0.32(-0.51%)
Jun 14, 2017 63.25 63.31 61.68 62.17 1,141,020 -0.65(-1.03%)
Jun 13, 2017 62.37 63.18 61.93 62.82 1,714,575 +0.58(+0.93%)
Jun 12, 2017 62.31 62.63 61.57 62.24 2,563,430 -0.32(-0.51%)
Jun 09, 2017 65.00 65.20 61.86 62.56 3,722,631 -2.54(-3.90%)
Jun 08, 2017 66.67 67.40 63.70 65.10 3,609,132 -2.73(-4.02%)
Jun 07, 2017 67.13 67.87 67.00 67.83 1,598,229 +0.70(+1.04%)
Jun 06, 2017 66.71 67.31 66.26 67.13 1,473,516 +0.52(+0.78%)
Jun 05, 2017 68.14 68.20 66.42 66.61 2,557,297 -1.64(-2.40%)
Jun 02, 2017 68.41 69.04 66.66 68.25 2,240,355 -1.03(-1.49%)
Jun 01, 2017 69.50 69.72 68.72 69.28 2,453,339 -0.11(-0.16%)
May 31, 2017 69.05 69.39 67.78 69.39 9,400,671 +0.64(+0.93%)
May 30, 2017 68.80 69.34 68.56 68.75 2,264,627 -0.05(-0.07%)
May 26, 2017 68.53 69.08 68.31 68.80 875,386 +0.14(+0.20%)
May 25, 2017 68.28 69.08 68.18 68.66 1,685,256 +0.59(+0.87%)
May 24, 2017 67.59 68.12 67.37 68.07 1,184,916 +0.69(+1.02%)
May 23, 2017 67.86 67.98 67.00 67.38 1,416,677 +0.00(+0.00%)
May 22, 2017 65.42 67.50 65.27 67.38 2,365,691 +2.46(+3.79%)
May 19, 2017 64.81 65.65 64.79 64.92 706,013 +0.26(+0.40%)
May 18, 2017 64.53 64.85 63.96 64.66 1,405,091 -0.23(-0.35%)
May 17, 2017 65.75 66.14 64.86 64.89 1,148,939 -1.65(-2.48%)
May 16, 2017 66.41 66.96 66.38 66.54 1,176,093 +0.28(+0.42%)
May 15, 2017 65.03 66.56 64.86 66.26 1,405,789 +1.31(+2.02%)
May 12, 2017 66.10 66.38 64.95 64.95 5,976,548 -1.15(-1.74%)
May 11, 2017 66.49 66.62 65.90 66.10 1,401,229 -0.88(-1.31%)
May 10, 2017 67.15 67.42 66.57 66.98 1,117,802 -0.26(-0.39%)
May 09, 2017 67.60 68.25 67.05 67.24 1,248,437 -0.39(-0.58%)
May 08, 2017 67.39 67.99 67.06 67.63 2,077,093 +0.34(+0.51%)
May 05, 2017 66.34 67.38 66.27 67.29 1,413,284 +0.97(+1.46%)
May 04, 2017 66.18 66.53 65.88 66.32 877,921 +0.15(+0.23%)
May 03, 2017 66.83 66.83 66.00 66.17 868,816 -0.76(-1.14%)
May 02, 2017 67.57 67.80 66.69 66.93 1,138,842 -0.64(-0.95%)
May 01, 2017 67.44 67.71 67.04 67.57 1,729,047 +0.46(+0.69%)
Apr 28, 2017 67.46 67.75 66.63 67.11 872,074 -0.32(-0.47%)
Apr 27, 2017 67.50 67.59 67.06 67.43 873,965 +0.37(+0.55%)
Apr 26, 2017 66.35 67.54 66.35 67.06 1,524,280 +0.71(+1.07%)
Apr 25, 2017 66.65 66.95 66.26 66.35 2,149,133 +0.17(+0.26%)
Apr 24, 2017 65.00 66.24 64.92 66.18 2,264,656 +1.76(+2.73%)
Apr 21, 2017 65.03 65.03 64.22 64.42 1,673,133 -0.48(-0.74%)
Apr 20, 2017 64.56 65.03 64.13 64.90 943,480 +0.37(+0.57%)
Apr 19, 2017 64.70 64.70 64.41 64.53 700,324 +0.14(+0.22%)
Apr 18, 2017 64.02 64.65 63.76 64.39 833,685 +0.14(+0.22%)
Apr 17, 2017 63.96 64.34 63.96 64.25 644,099 +0.33(+0.52%)
Apr 13, 2017 63.83 64.47 63.71 63.92 1,061,050 +0.02(+0.03%)
Apr 12, 2017 64.61 64.92 63.72 63.90 1,291,231 -1.21(-1.86%)
Apr 11, 2017 64.93 65.20 64.34 65.11 1,487,272 +0.20(+0.31%)
Apr 10, 2017 64.88 65.26 64.65 64.91 2,007,482 +0.04(+0.06%)
Apr 07, 2017 64.32 64.96 64.20 64.87 1,612,667 +0.67(+1.04%)
Apr 06, 2017 64.12 64.49 63.85 64.20 1,894,866 +0.18(+0.28%)
Apr 05, 2017 64.44 64.93 63.84 64.02 2,177,645 -0.16(-0.25%)
Apr 04, 2017 63.74 64.60 63.69 64.18 1,594,134 +0.33(+0.52%)
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.