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 (%)
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%)
Apr 02, 2018 73.30 73.85 70.85 72.56 1,150,510 -0.65(-0.89%)
Mar 29, 2018 73.21 73.21 73.21 0 +1.11(+1.54%)
Mar 28, 2018 73.66 73.85 71.70 72.10 1,522,888 -1.58(-2.14%)
Mar 27, 2018 75.62 76.18 73.22 73.68 1,198,149 -1.45(-1.93%)
Mar 26, 2018 74.36 75.39 73.56 75.13 1,115,488 +1.99(+2.72%)
Mar 23, 2018 74.42 76.25 72.99 73.14 1,985,455 -1.32(-1.77%)
Mar 22, 2018 75.44 75.67 74.35 74.46 1,468,699 -1.54(-2.03%)
Mar 21, 2018 78.19 78.19 75.90 76.00 1,170,012 -2.24(-2.86%)
Mar 20, 2018 77.51 79.06 77.51 78.24 865,695 +0.27(+0.35%)
Mar 19, 2018 77.56 78.10 76.65 77.97 1,151,859 +0.01(+0.01%)
Mar 16, 2018 77.90 78.50 77.58 77.96 1,228,337 +0.34(+0.44%)
Mar 15, 2018 78.00 78.12 77.07 77.62 1,151,086 -0.20(-0.26%)
Mar 14, 2018 77.50 78.10 77.06 77.82 920,749 +0.48(+0.62%)
Mar 13, 2018 77.91 78.00 76.69 77.34 1,420,748 -0.44(-0.57%)
Mar 12, 2018 78.70 79.24 77.41 77.78 1,347,541 -0.70(-0.89%)
Mar 09, 2018 77.53 78.64 76.82 78.48 1,279,832 +1.06(+1.37%)
Mar 08, 2018 77.52 79.84 77.02 77.42 1,980,850 +0.12(+0.16%)
Mar 07, 2018 77.53 77.30 2,179,593 +1.70(+2.25%)
Mar 06, 2018 74.32 75.80 74.32 75.60 1,732,582 +1.60(+2.16%)
Mar 05, 2018 73.26 74.25 72.27 74.00 1,884,950 +0.34(+0.46%)
Mar 02, 2018 72.84 74.09 70.31 73.66 2,416,140 -1.71(-2.27%)
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.