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 (%)
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
.