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 (%)
Aug 31, 2018 96.17 96.17 96.17 0 -0.46(-0.48%)
Aug 30, 2018 95.68 96.94 95.59 96.63 930,279 +0.56(+0.58%)
Aug 29, 2018 95.46 96.47 95.33 96.07 1,406,770 +0.81(+0.85%)
Aug 28, 2018 95.57 95.64 94.43 95.26 1,374,913 -0.15(-0.16%)
Aug 27, 2018 96.00 96.08 95.20 95.41 1,244,692 +0.07(+0.07%)
Aug 24, 2018 95.13 95.87 94.58 95.34 2,072,400 +0.03(+0.03%)
Aug 23, 2018 95.83 96.05 95.19 95.31 2,217,352 -0.42(-0.44%)
Aug 22, 2018 95.20 95.92 95.10 95.73 2,535,199 +0.63(+0.66%)
Aug 21, 2018 95.25 95.62 94.92 95.10 1,382,663 +0.07(+0.07%)
Aug 20, 2018 95.05 95.42 94.82 95.03 1,129,134 +0.02(+0.02%)
Aug 17, 2018 95.27 95.88 94.89 95.01 835,800 -0.57(-0.60%)
Aug 16, 2018 95.63 96.03 94.86 95.58 1,497,501 +0.90(+0.95%)
Aug 15, 2018 94.44 95.06 94.00 94.68 1,393,057 -0.18(-0.19%)
Aug 14, 2018 94.10 94.97 93.82 94.86 747,619 +0.86(+0.91%)
Aug 13, 2018 94.48 95.07 93.72 94.00 874,163 -0.53(-0.56%)
Aug 10, 2018 93.83 95.10 93.69 94.53 691,300 -0.20(-0.21%)
Aug 09, 2018 94.48 95.17 94.11 94.73 594,678 +0.58(+0.62%)
Aug 08, 2018 93.86 94.33 93.43 94.15 797,765 +0.45(+0.48%)
Aug 07, 2018 94.03 94.57 93.25 93.70 1,006,657 +0.26(+0.28%)
Aug 06, 2018 92.86 93.75 92.86 93.44 925,879 +0.35(+0.38%)
Aug 03, 2018 93.16 93.38 92.39 93.09 1,114,200 +0.05(+0.05%)
Aug 02, 2018 92.50 93.27 92.50 93.04 904,845 +0.32(+0.35%)
Aug 01, 2018 92.52 93.39 92.42 92.72 1,618,719 +0.20(+0.22%)
Jul 31, 2018 92.72 93.33 92.27 92.52 1,525,131 -0.19(-0.20%)
Jul 30, 2018 93.38 93.57 92.07 92.71 1,742,156 -0.96(-1.02%)
Jul 27, 2018 94.03 94.33 93.45 93.67 1,281,200 -0.73(-0.77%)
Jul 26, 2018 92.94 94.62 92.91 94.40 1,577,037 +0.60(+0.64%)
Jul 25, 2018 93.19 93.80 92.85 93.80 522,628 +0.70(+0.75%)
Jul 24, 2018 93.89 94.15 92.62 93.10 1,109,097 -0.52(-0.56%)
Jul 23, 2018 94.13 94.22 93.20 93.62 1,722,629 -0.70(-0.74%)
Jul 20, 2018 94.78 94.89 94.29 94.32 1,297,457 -0.42(-0.44%)
Jul 19, 2018 94.85 94.99 94.10 94.74 1,129,479 -0.33(-0.35%)
Jul 18, 2018 94.86 95.13 94.54 95.07 1,446,032 +0.21(+0.22%)
Jul 17, 2018 94.10 95.15 94.07 94.86 1,403,549 +0.08(+0.08%)
Jul 16, 2018 95.23 95.66 94.66 94.78 1,233,210 -0.12(-0.13%)
Jul 13, 2018 95.12 95.33 94.16 94.90 1,016,997 -0.22(-0.23%)
Jul 12, 2018 94.34 95.37 94.18 95.12 1,032,826 +1.03(+1.09%)
Jul 11, 2018 93.50 94.45 93.49 94.09 1,414,915 -0.28(-0.30%)
Jul 10, 2018 94.59 96.15 93.52 94.37 2,872,289 +0.74(+0.79%)
Jul 09, 2018 94.41 94.43 92.80 93.63 2,511,914 +0.29(+0.31%)
Jul 06, 2018 93.82 93.99 92.76 93.34 1,354,599 -0.51(-0.54%)
Jul 05, 2018 95.00 95.00 93.48 93.85 3,586,948 -0.98(-1.03%)
Jul 03, 2018 94.83 94.83 94.83 0 +2.63(+2.85%)
Jul 02, 2018 94.69 94.73 90.06 92.20 16,169,107 +7.62(+9.01%)
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%)
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.