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 (%)
Mar 31, 2017 63.96 64.40 63.73 64.08 1,762,892 +0.09(+0.14%)
Mar 30, 2017 63.90 65.28 63.70 63.99 2,585,434 +0.09(+0.14%)
Mar 29, 2017 63.46 64.01 63.27 63.90 1,389,011 +0.33(+0.52%)
Mar 28, 2017 63.21 64.11 63.21 63.57 1,444,760 +0.20(+0.32%)
Mar 27, 2017 62.77 63.67 62.33 63.37 833,083 +0.00(+0.00%)
Mar 24, 2017 63.44 64.10 62.91 63.37 761,414 +0.29(+0.46%)
Mar 23, 2017 62.97 63.65 62.53 63.08 798,915 +0.10(+0.16%)
Mar 22, 2017 62.46 63.20 62.34 62.98 728,810 +0.54(+0.86%)
Mar 21, 2017 64.25 64.39 62.24 62.44 1,193,469 -1.63(-2.54%)
Mar 20, 2017 64.06 64.28 63.66 64.07 678,506 -0.12(-0.19%)
Mar 17, 2017 64.33 64.75 63.98 64.19 932,366 +0.19(+0.30%)
Mar 16, 2017 63.80 64.23 63.36 64.00 1,158,251 +0.27(+0.42%)
Mar 15, 2017 63.56 64.11 63.29 63.73 885,664 +0.24(+0.38%)
Mar 14, 2017 63.51 63.65 62.84 63.49 868,631 -0.01(-0.02%)
Mar 13, 2017 63.30 63.84 63.13 63.50 1,498,507 +0.02(+0.03%)
Mar 10, 2017 63.40 63.83 62.91 63.48 809,678 +0.35(+0.55%)
Mar 09, 2017 63.32 63.45 62.69 63.13 929,247 -0.39(-0.61%)
Mar 08, 2017 63.14 63.96 63.06 63.52 1,243,766 +0.47(+0.75%)
Mar 07, 2017 62.71 63.46 62.68 63.05 869,269 +0.34(+0.54%)
Mar 06, 2017 63.13 63.33 62.47 62.71 1,330,469 -0.73(-1.15%)
Mar 03, 2017 63.16 63.44 62.75 63.44 870,954 -0.03(-0.05%)
Mar 02, 2017 63.80 64.49 63.40 63.47 706,682 -0.61(-0.95%)
Mar 01, 2017 63.49 64.49 63.47 64.08 1,402,458 +0.59(+0.93%)
Feb 28, 2017 63.64 63.96 63.30 63.49 1,207,089 -0.55(-0.86%)
Feb 27, 2017 63.98 64.18 63.75 64.04 1,785,146 -0.20(-0.31%)
Feb 24, 2017 63.70 64.32 63.50 64.24 858,369 +0.12(+0.19%)
Feb 23, 2017 64.89 65.00 63.90 64.12 1,024,886 -0.65(-1.00%)
Feb 22, 2017 64.85 65.27 64.65 64.77 1,072,663 -0.33(-0.51%)
Feb 21, 2017 64.55 65.29 64.55 65.10 1,018,596 +0.51(+0.79%)
Feb 17, 2017 64.59 64.59 64.59 0 -0.53(-0.81%)
Feb 16, 2017 65.20 65.78 64.70 65.12 1,297,822 +0.00(+0.00%)
Feb 15, 2017 64.78 65.31 64.68 65.12 662,443 +0.27(+0.42%)
Feb 14, 2017 64.75 65.29 64.57 64.85 1,115,358 +0.02(+0.03%)
Feb 13, 2017 64.86 65.62 64.78 64.83 1,281,155 +0.10(+0.15%)
Feb 10, 2017 65.19 65.47 64.63 64.73 1,035,947 -0.27(-0.42%)
Feb 09, 2017 64.88 65.78 64.61 65.00 1,047,195 +0.16(+0.25%)
Feb 08, 2017 64.74 65.09 64.50 64.84 1,258,568 -0.02(-0.03%)
Feb 07, 2017 64.86 65.14 64.45 64.86 920,273 +0.23(+0.36%)
Feb 06, 2017 64.03 64.92 64.00 64.63 1,410,108 +0.28(+0.44%)
Feb 03, 2017 63.55 64.64 63.55 64.35 657,680 +0.39(+0.61%)
Feb 02, 2017 62.79 64.10 62.53 63.96 1,099,608 +0.86(+1.36%)
Feb 01, 2017 62.82 63.30 62.20 63.10 1,449,714 +0.11(+0.17%)
Jan 31, 2017 62.10 63.00 61.90 62.99 1,369,504 +0.55(+0.88%)
Jan 30, 2017 62.10 62.56 61.67 62.44 1,490,128 -0.11(-0.18%)
Jan 27, 2017 61.47 63.00 61.20 62.55 3,005,781 +2.94(+4.93%)
Jan 26, 2017 60.24 60.24 59.49 59.61 1,590,012 -0.45(-0.75%)
Jan 25, 2017 60.00 60.33 59.54 60.06 1,642,964 +0.29(+0.49%)
Jan 24, 2017 58.60 59.92 58.38 59.77 2,015,094 +1.49(+2.56%)
Jan 23, 2017 59.04 59.24 57.64 58.28 1,097,551 -0.98(-1.65%)
Jan 20, 2017 58.79 59.47 58.76 59.26 1,111,438 +0.45(+0.77%)
Jan 19, 2017 58.37 59.39 58.09 58.81 1,283,773 +0.24(+0.41%)
Jan 18, 2017 57.81 58.60 57.64 58.57 698,093 +0.63(+1.09%)
Jan 17, 2017 58.09 58.98 57.66 57.94 1,384,224 -0.23(-0.40%)
Jan 13, 2017 58.17 58.17 58.17 0 +0.53(+0.92%)
Jan 12, 2017 57.20 57.76 56.78 57.64 851,615 +0.06(+0.10%)
Jan 11, 2017 57.23 57.65 57.03 57.58 897,953 +0.59(+1.04%)
Jan 10, 2017 56.40 57.67 56.33 56.99 1,665,099 +0.50(+0.89%)
Jan 09, 2017 56.42 56.64 55.65 56.49 1,405,597 -0.30(-0.53%)
Jan 06, 2017 55.54 56.96 55.36 56.79 1,331,802 +1.52(+2.75%)
Jan 05, 2017 54.80 55.57 54.80 55.27 829,632 +0.27(+0.49%)
Jan 04, 2017 54.72 55.42 54.72 55.00 2,100,954 +0.43(+0.79%)
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.