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 29, 2018 85.49 86.63 84.58 84.58 814,691 -0.69(-0.81%)
Jun 28, 2018 83.95 85.53 83.51 85.27 1,092,187 +1.27(+1.51%)
Jun 27, 2018 86.78 86.93 83.93 84.00 816,684 -2.46(-2.85%)
Jun 26, 2018 86.13 86.84 85.57 86.46 1,061,469 +0.50(+0.58%)
Jun 25, 2018 88.53 88.77 85.11 85.96 881,168 -2.82(-3.18%)
Jun 22, 2018 88.76 90.11 86.82 88.78 3,954,712 -0.31(-0.35%)
Jun 21, 2018 89.34 89.65 88.14 89.09 1,698,263 -0.11(-0.12%)
Jun 20, 2018 89.10 90.86 89.10 89.20 1,219,626 +0.20(+0.22%)
Jun 19, 2018 88.42 89.10 87.38 89.00 855,668 -0.57(-0.64%)
Jun 18, 2018 87.49 89.61 87.00 89.57 1,331,428 +1.18(+1.33%)
Jun 15, 2018 88.85 87.15 88.39 1,503,143 +0.48(+0.55%)
Jun 14, 2018 88.15 89.32 87.15 87.91 1,238,938 +0.00(+0.00%)
Jun 13, 2018 87.00 88.45 86.24 87.91 1,859,362 +1.20(+1.38%)
Jun 12, 2018 87.64 87.97 86.24 86.71 938,551 -0.93(-1.06%)
Jun 11, 2018 88.30 88.30 87.11 87.64 728,336 -0.69(-0.78%)
Jun 08, 2018 88.00 88.68 86.92 88.33 1,364,100 +0.27(+0.31%)
Jun 07, 2018 87.38 88.08 86.70 88.06 1,446,093 +0.71(+0.81%)
Jun 06, 2018 87.48 87.35 2,125,205 +0.70(+0.81%)
Jun 05, 2018 85.24 86.77 84.51 86.65 2,047,487 +1.62(+1.91%)
Jun 04, 2018 85.59 86.48 82.94 85.03 2,126,734 +0.18(+0.21%)
Jun 01, 2018 82.51 85.88 82.51 84.85 3,785,468 +4.19(+5.19%)
May 31, 2018 81.07 81.29 80.01 80.66 3,840,135 -0.38(-0.47%)
May 30, 2018 81.19 81.60 79.92 81.04 1,935,494 +0.49(+0.61%)
May 29, 2018 81.80 81.80 80.42 80.55 1,373,025 -1.47(-1.79%)
May 25, 2018 82.02 82.02 82.02 0 -0.65(-0.79%)
May 24, 2018 81.96 82.89 81.28 82.67 1,388,883 +0.78(+0.95%)
May 23, 2018 80.44 82.00 79.81 81.89 2,255,980 +1.12(+1.39%)
May 22, 2018 80.24 80.94 78.68 80.77 1,816,821 +0.30(+0.37%)
May 21, 2018 79.12 80.91 78.50 80.47 3,863,011 +1.66(+2.11%)
May 18, 2018 76.13 80.64 75.92 78.81 6,565,272 +4.49(+6.04%)
May 17, 2018 73.64 75.47 73.64 74.32 912,092 +0.10(+0.13%)
May 16, 2018 74.00 74.81 73.09 74.22 830,873 +0.30(+0.41%)
May 15, 2018 72.91 74.26 72.53 73.92 874,710 +0.26(+0.35%)
May 14, 2018 74.69 75.05 73.01 73.66 851,746 -0.66(-0.89%)
May 11, 2018 74.65 74.67 74.05 74.32 957,540 -0.37(-0.50%)
May 10, 2018 72.91 75.41 72.86 74.69 1,313,901 +1.97(+2.71%)
May 09, 2018 72.28 73.65 72.07 72.72 1,523,369 +0.71(+0.99%)
May 08, 2018 72.52 72.52 71.04 72.01 1,498,719 -0.48(-0.66%)
May 07, 2018 73.00 74.10 72.31 72.49 577,528 -0.46(-0.63%)
May 04, 2018 70.87 73.55 70.58 72.95 840,868 +1.75(+2.46%)
May 03, 2018 70.78 71.32 69.13 71.20 1,403,548 +0.50(+0.71%)
May 02, 2018 71.28 71.50 70.38 70.70 1,154,518 -0.71(-0.99%)
May 01, 2018 71.46 72.08 70.67 71.41 1,028,338 -0.36(-0.50%)
Apr 30, 2018 72.66 73.05 71.01 71.77 1,076,242 -0.85(-1.17%)
Apr 27, 2018 73.30 73.85 72.55 72.62 704,672 -0.35(-0.48%)
Apr 26, 2018 72.07 73.25 71.83 72.97 601,677 +1.19(+1.66%)
Apr 25, 2018 72.04 72.71 70.91 71.78 668,664 -0.65(-0.90%)
Apr 24, 2018 73.39 74.00 72.04 72.43 1,212,219 -0.66(-0.90%)
Apr 23, 2018 72.86 73.29 72.33 73.09 1,110,042 +0.42(+0.58%)
Apr 20, 2018 73.40 74.07 71.88 72.67 1,916,834 -1.23(-1.66%)
Apr 19, 2018 75.27 75.66 73.53 73.90 1,096,066 -1.89(-2.49%)
Apr 18, 2018 76.67 76.90 75.35 75.79 1,766,848 +0.40(+0.53%)
Apr 17, 2018 74.70 75.76 74.17 75.39 2,387,322 +1.04(+1.40%)
Apr 16, 2018 75.20 75.70 72.46 74.35 2,392,062 +1.45(+1.99%)
Apr 13, 2018 73.02 73.38 72.03 72.90 816,156 +0.22(+0.30%)
Apr 12, 2018 72.18 73.08 72.00 72.68 621,405 +0.75(+1.04%)
Apr 11, 2018 72.56 73.02 71.74 71.93 453,829 -0.86(-1.18%)
Apr 10, 2018 73.05 73.44 72.06 72.79 757,659 +0.89(+1.24%)
Apr 09, 2018 71.50 73.35 71.38 71.90 721,622 +0.61(+0.86%)
Apr 06, 2018 72.38 72.91 70.72 71.29 811,955 -1.52(-2.09%)
Apr 05, 2018 73.53 73.94 72.15 72.81 768,361 -0.16(-0.22%)
Apr 04, 2018 71.70 73.23 71.26 72.97 681,765 +0.15(+0.21%)
Apr 03, 2018 72.75 73.19 71.57 72.82 879,390 +0.26(+0.36%)
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.