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 (%)
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%)
Nov 01, 2018
90.89
92.44
90.50
91.16
1,940,823
+0.77(+0.85%)
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%)
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
.