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 (%)
Feb 28, 2018 73.87 75.42 73.77 74.29 1,951,979 +1.55(+2.13%)
Feb 27, 2018 72.65 73.20 72.18 72.74 1,117,904 +0.35(+0.48%)
Feb 26, 2018 72.13 72.89 71.64 72.39 826,233 +0.61(+0.85%)
Feb 23, 2018 71.13 72.14 70.78 71.78 1,315,213 +1.22(+1.73%)
Feb 22, 2018 70.56 1,579,684 +0.64(+0.92%)
Feb 21, 2018 70.00 71.10 69.77 69.92 1,297,134 +0.10(+0.14%)
Feb 20, 2018 69.24 70.10 68.83 69.82 1,487,395 +0.03(+0.04%)
Feb 16, 2018 69.79 69.79 69.79 0 +0.76(+1.10%)
Feb 15, 2018 70.40 70.40 68.39 69.03 1,262,640 -0.84(-1.20%)
Feb 14, 2018 67.91 70.05 67.75 69.87 1,751,306 +1.57(+2.30%)
Feb 13, 2018 67.50 68.76 67.10 68.30 1,791,336 +0.27(+0.40%)
Feb 12, 2018 67.58 68.75 67.03 68.03 2,289,978 +0.73(+1.08%)
Feb 09, 2018 66.55 67.93 64.96 67.30 2,584,909 +1.68(+2.56%)
Feb 08, 2018 66.76 67.73 65.37 65.62 3,440,746 -1.15(-1.72%)
Feb 07, 2018 67.11 68.97 66.77 66.77 2,017,347 -0.46(-0.68%)
Feb 06, 2018 66.00 68.46 65.31 67.23 3,120,310 -1.67(-2.42%)
Feb 05, 2018 70.16 71.21 67.44 68.90 3,299,276 -2.00(-2.82%)
Feb 02, 2018 70.96 72.35 68.75 70.90 5,468,208 +0.65(+0.93%)
Feb 01, 2018 71.23 72.31 69.82 70.25 4,684,743 -1.45(-2.02%)
Jan 31, 2018 70.87 73.37 70.38 71.70 5,984,377 +1.62(+2.31%)
Jan 30, 2018 73.40 73.54 69.34 70.08 6,050,812 -4.72(-6.31%)
Jan 29, 2018 84.00 86.04 72.22 74.80 18,462,142 -7.94(-9.60%)
Jan 26, 2018 91.43 92.40 76.53 82.74 35,703,592 -5.70(-6.45%)
Jan 25, 2018 88.79 89.20 87.77 88.44 775,098 +0.07(+0.08%)
Jan 24, 2018 89.00 89.88 87.76 88.37 792,120 -0.74(-0.83%)
Jan 23, 2018 88.67 89.50 88.53 89.11 831,312 +0.18(+0.20%)
Jan 22, 2018 88.56 89.44 87.74 88.93 1,332,552 +0.44(+0.50%)
Jan 19, 2018 88.27 88.95 88.10 88.49 860,277 +0.10(+0.11%)
Jan 18, 2018 88.07 88.52 87.63 88.39 960,839 +0.28(+0.32%)
Jan 17, 2018 86.82 88.44 86.08 88.11 767,503 +2.02(+2.35%)
Jan 16, 2018 87.23 87.74 85.94 86.09 693,913 -0.66(-0.76%)
Jan 12, 2018 86.75 86.75 86.75 0 -0.08(-0.09%)
Jan 11, 2018 85.51 86.84 85.30 86.83 913,555 +2.22(+2.62%)
Jan 10, 2018 84.62 83.39 84.61 678,536 +0.33(+0.39%)
Jan 09, 2018 85.50 85.50 84.23 84.28 777,118 -1.10(-1.29%)
Jan 08, 2018 85.09 85.47 84.75 85.38 1,038,979 -0.02(-0.02%)
Jan 05, 2018 85.00 85.66 84.80 85.40 694,669 +0.62(+0.73%)
Jan 04, 2018 83.41 84.95 83.27 84.78 1,386,832 +1.48(+1.78%)
Jan 03, 2018 82.57 84.03 82.46 83.30 1,599,383 +0.87(+1.06%)
Jan 02, 2018 81.53 82.52 81.50 82.43 665,592 +1.15(+1.41%)
Dec 29, 2017 81.28 81.28 81.28 0 +0.25(+0.31%)
Dec 28, 2017 81.34 81.67 80.60 81.03 1,397,922 -0.23(-0.28%)
Dec 27, 2017 81.23 81.82 80.89 81.26 1,153,429 -0.12(-0.15%)
Dec 26, 2017 81.80 81.89 81.12 81.38 1,502,214 -0.70(-0.85%)
Dec 22, 2017 82.37 83.00 81.79 82.08 1,027,977 -0.46(-0.56%)
Dec 21, 2017 83.33 83.63 82.40 82.54 845,956 -0.81(-0.97%)
Dec 20, 2017 83.90 84.14 82.70 83.35 1,586,339 +0.01(+0.01%)
Dec 19, 2017 84.48 84.48 82.83 83.34 2,350,968 -1.43(-1.69%)
Dec 18, 2017 81.48 84.77 81.17 84.77 2,104,077 +3.78(+4.67%)
Dec 15, 2017 80.22 81.11 79.37 80.99 1,588,588 +1.23(+1.54%)
Dec 14, 2017 80.81 81.16 79.72 79.76 1,085,980 -0.43(-0.54%)
Dec 13, 2017 79.56 80.77 79.20 80.19 1,633,761 +0.94(+1.19%)
Dec 12, 2017 79.04 80.00 78.37 79.25 2,135,452 -0.04(-0.05%)
Dec 11, 2017 77.46 79.34 77.10 79.29 1,215,678 +2.04(+2.64%)
Dec 08, 2017 76.83 77.69 75.94 77.25 2,874,354 +1.36(+1.79%)
Dec 07, 2017 75.82 76.97 75.56 75.89 2,010,436 +0.83(+1.11%)
Dec 06, 2017 74.00 75.48 73.75 75.06 2,195,497 +0.59(+0.79%)
Dec 05, 2017 74.57 75.82 73.56 74.47 1,720,203 -0.42(-0.56%)
Dec 04, 2017 80.19 80.25 74.66 74.89 2,389,310 -5.07(-6.34%)
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.