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 (%)
Oct 31, 2018
89.81
91.20
89.81
90.39
1,265,375
+1.71(+1.93%)
Oct 30, 2018
87.00
88.82
86.77
88.68
1,053,286
+1.92(+2.21%)
Oct 29, 2018
89.90
90.99
85.75
86.76
1,221,267
-1.71(-1.93%)
Oct 26, 2018
89.08
90.15
88.00
88.47
1,632,500
-2.38(-2.62%)
Oct 25, 2018
90.74
91.63
89.85
90.85
1,212,507
+1.00(+1.11%)
Oct 24, 2018
92.58
92.85
89.85
89.85
2,367,785
-3.02(-3.25%)
Oct 23, 2018
93.51
93.86
91.81
92.87
1,371,071
-1.84(-1.94%)
Oct 22, 2018
94.23
95.40
93.61
94.71
1,467,604
+0.93(+0.99%)
Oct 19, 2018
94.68
95.25
93.34
93.78
1,933,900
-0.71(-0.75%)
Oct 18, 2018
94.98
95.27
94.04
94.49
1,730,115
-0.61(-0.64%)
Oct 17, 2018
95.93
96.00
94.25
95.10
1,277,274
-0.56(-0.59%)
Oct 16, 2018
95.41
96.26
94.79
95.66
1,531,386
+0.66(+0.69%)
Oct 15, 2018
96.00
96.94
94.54
95.00
2,628,792
+0.50(+0.53%)
Oct 12, 2018
93.30
94.61
92.58
94.50
1,696,200
+2.76(+3.01%)
Oct 11, 2018
92.47
93.19
90.88
91.74
2,009,266
-0.73(-0.79%)
Oct 10, 2018
94.72
94.72
92.12
92.47
2,679,950
-2.11(-2.23%)
Oct 09, 2018
95.28
96.09
93.25
94.58
4,053,118
-0.97(-1.02%)
Oct 08, 2018
96.32
97.10
94.88
95.55
2,065,071
-1.41(-1.45%)
Oct 05, 2018
97.18
97.89
95.65
96.96
2,616,800
+0.27(+0.28%)
Oct 04, 2018
97.21
97.21
95.92
96.69
1,979,277
+0.08(+0.08%)
Oct 03, 2018
97.11
97.50
96.00
96.61
1,435,250
-0.15(-0.16%)
Oct 02, 2018
96.73
97.27
96.32
96.76
1,854,033
+0.05(+0.05%)
Oct 01, 2018
97.18
97.84
96.56
96.71
712,963
-0.41(-0.42%)
Sep 28, 2018
97.04
97.37
96.55
97.12
1,322,500
-0.13(-0.13%)
Sep 27, 2018
96.50
97.29
96.37
97.25
1,249,408
+0.64(+0.66%)
Sep 26, 2018
97.12
97.28
96.19
96.61
1,353,286
-0.34(-0.35%)
Sep 25, 2018
96.69
97.00
96.25
96.95
1,698,741
+0.75(+0.78%)
Sep 24, 2018
95.90
96.28
94.22
96.20
3,093,718
+0.00(+0.00%)
Sep 21, 2018
96.50
96.50
95.58
96.20
2,558,600
+0.24(+0.25%)
Sep 20, 2018
95.84
96.18
95.20
95.96
1,262,997
+0.50(+0.52%)
Sep 19, 2018
96.48
96.48
94.82
95.46
1,604,743
-0.92(-0.95%)
Sep 18, 2018
97.12
98.27
96.37
96.38
1,803,870
-0.94(-0.97%)
Sep 17, 2018
98.54
98.78
97.16
97.32
1,266,380
-1.33(-1.35%)
Sep 14, 2018
97.45
99.02
97.40
98.65
1,396,300
+1.30(+1.34%)
Sep 13, 2018
96.96
97.68
96.65
97.35
3,166,166
+0.12(+0.12%)
Sep 12, 2018
96.50
97.57
96.09
97.23
1,441,960
+0.53(+0.55%)
Sep 11, 2018
96.51
97.08
96.28
96.70
1,022,600
-0.15(-0.15%)
Sep 10, 2018
96.60
97.00
96.13
96.85
1,529,682
+0.59(+0.61%)
Sep 07, 2018
95.50
96.45
95.21
96.26
1,119,200
+0.38(+0.40%)
Sep 06, 2018
95.69
96.78
95.46
95.88
1,215,867
+0.19(+0.20%)
Sep 05, 2018
95.82
96.59
95.08
95.69
1,110,480
-0.46(-0.48%)
Sep 04, 2018
96.07
96.50
95.11
96.15
1,458,128
-0.02(-0.02%)
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%)
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
.