Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 27, 2018
80.00
80.00
0
+0.00(+0.00%)
Dec 26, 2018
79.23
81.18
78.86
81.13
1,570,448
+0.63(+0.78%)
Dec 24, 2018
81.50
82.54
75.10
80.50
2,079,800
-22.23(-21.64%)
Dec 21, 2018
103.48
103.92
100.31
102.73
8,413,300
-0.68(-0.66%)
Dec 20, 2018
105.09
105.64
102.30
103.41
6,042,138
-1.44(-1.37%)
Dec 19, 2018
106.00
106.90
104.61
104.85
6,052,189
-1.01(-0.95%)
Dec 18, 2018
105.50
106.49
104.90
105.86
5,734,329
+0.78(+0.74%)
Dec 17, 2018
105.60
105.73
104.81
105.08
4,587,164
-0.71(-0.67%)
Dec 14, 2018
104.90
105.91
104.90
105.79
3,928,500
+0.29(+0.27%)
Dec 13, 2018
105.20
105.98
104.67
105.50
3,793,824
+0.49(+0.47%)
Dec 12, 2018
106.20
106.24
104.75
105.01
3,993,462
+0.28(+0.27%)
Dec 11, 2018
105.30
106.00
103.93
104.73
4,062,851
+0.62(+0.60%)
Dec 10, 2018
104.24
104.82
102.81
104.11
3,453,207
+0.11(+0.11%)
Dec 07, 2018
105.35
105.82
103.50
104.00
3,642,600
-1.61(-1.52%)
Dec 06, 2018
103.85
105.69
103.45
105.61
4,799,966
+1.15(+1.10%)
Dec 04, 2018
105.00
105.37
103.41
104.46
3,530,400
-1.07(-1.01%)
Dec 03, 2018
106.34
106.70
104.73
105.53
3,450,085
+0.05(+0.05%)
Nov 30, 2018
107.00
107.08
104.57
105.48
6,162,000
-0.52(-0.49%)
Nov 29, 2018
105.61
106.84
105.00
106.00
3,254,524
-0.60(-0.56%)
Nov 28, 2018
105.36
106.86
104.69
106.60
3,308,998
+1.94(+1.85%)
Nov 27, 2018
105.30
105.47
104.46
104.66
1,785,452
-0.97(-0.92%)
Nov 26, 2018
104.93
105.69
104.91
105.63
3,774,060
+1.71(+1.65%)
Nov 23, 2018
102.30
104.59
102.29
103.92
1,753,100
+0.93(+0.90%)
Nov 21, 2018
102.99
102.99
102.99
0
+0.35(+0.34%)
Nov 20, 2018
102.13
103.23
101.65
102.64
3,082,470
-0.66(-0.64%)
Nov 19, 2018
104.46
104.89
102.70
103.30
4,603,426
-1.17(-1.12%)
Nov 16, 2018
105.27
105.44
104.40
104.47
4,484,500
-0.59(-0.56%)
Nov 15, 2018
106.63
107.22
104.50
105.06
14,063,745
-0.63(-0.60%)
Nov 14, 2018
103.20
106.05
101.05
105.69
6,073,523
+4.12(+4.06%)
Nov 13, 2018
98.78
103.60
98.15
101.57
4,351,725
+3.07(+3.12%)
Nov 12, 2018
98.03
99.01
96.14
98.50
1,385,523
+0.45(+0.46%)
Nov 09, 2018
98.33
98.86
96.78
98.05
1,346,900
-0.87(-0.88%)
Nov 08, 2018
97.90
99.40
97.36
98.92
946,563
+1.06(+1.08%)
Nov 07, 2018
95.00
98.60
94.44
97.86
2,533,547
+5.76(+6.25%)
Nov 06, 2018
91.61
92.73
91.11
92.10
491,697
+0.39(+0.43%)
Nov 05, 2018
91.66
91.86
89.57
91.71
808,911
+0.53(+0.58%)
Nov 02, 2018
91.65
91.85
89.51
91.18
774,900
+0.02(+0.02%)
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
.