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 (%)
Jul 31, 2017
64.00
64.54
63.90
64.27
694,706
+0.55(+0.86%)
Jul 28, 2017
63.31
63.84
63.04
63.72
446,929
+0.19(+0.30%)
Jul 27, 2017
64.20
64.20
63.01
63.53
627,397
-0.49(-0.77%)
Jul 26, 2017
64.06
64.20
63.71
64.02
904,936
+0.31(+0.49%)
Jul 25, 2017
63.73
64.19
63.30
63.71
614,189
+0.04(+0.06%)
Jul 24, 2017
63.60
63.85
63.41
63.67
575,058
+0.04(+0.06%)
Jul 21, 2017
63.95
64.04
63.37
63.63
616,168
-0.31(-0.48%)
Jul 20, 2017
63.96
63.99
63.52
63.94
785,880
+0.31(+0.49%)
Jul 19, 2017
62.84
63.69
62.70
63.63
1,889,550
+0.90(+1.43%)
Jul 18, 2017
62.69
62.91
62.38
62.73
816,157
-0.18(-0.29%)
Jul 17, 2017
61.30
63.01
60.98
62.91
1,123,292
+1.71(+2.79%)
Jul 14, 2017
61.32
61.50
61.10
61.20
417,750
-0.10(-0.16%)
Jul 13, 2017
61.59
61.73
61.10
61.30
770,494
-0.29(-0.47%)
Jul 12, 2017
61.93
61.93
61.30
61.59
1,028,195
+0.07(+0.11%)
Jul 11, 2017
61.45
61.99
61.12
61.52
1,071,531
+0.02(+0.03%)
Jul 10, 2017
61.56
61.71
61.05
61.50
696,011
-0.01(-0.02%)
Jul 07, 2017
60.95
61.74
60.86
61.51
557,604
+0.67(+1.10%)
Jul 06, 2017
60.32
60.91
60.17
60.84
1,318,550
+0.04(+0.07%)
Jul 05, 2017
60.28
61.00
59.92
60.80
932,357
+0.44(+0.73%)
Jul 03, 2017
61.13
61.97
60.36
60.36
672,904
-0.75(-1.23%)
Jun 30, 2017
60.82
61.42
60.82
61.11
786,126
+0.31(+0.51%)
Jun 29, 2017
62.29
62.45
60.27
60.80
1,809,633
-1.90(-3.03%)
Jun 28, 2017
62.30
62.90
61.93
62.70
1,625,662
+0.72(+1.16%)
Jun 27, 2017
63.35
63.40
61.94
61.98
1,656,554
-1.47(-2.32%)
Jun 26, 2017
63.79
64.35
63.30
63.45
996,031
-0.17(-0.27%)
Jun 23, 2017
63.42
64.34
63.33
63.62
6,463,060
+0.06(+0.09%)
Jun 22, 2017
63.55
64.11
63.32
63.56
851,511
+0.24(+0.38%)
Jun 21, 2017
62.73
63.55
62.68
63.32
1,073,134
+1.09(+1.75%)
Jun 20, 2017
62.73
62.87
62.12
62.23
887,789
-0.44(-0.70%)
Jun 19, 2017
62.50
63.17
62.30
62.67
785,653
+0.55(+0.89%)
Jun 16, 2017
61.85
62.32
61.85
62.12
1,798,791
+0.27(+0.44%)
Jun 15, 2017
61.76
61.92
60.77
61.85
1,984,614
-0.32(-0.51%)
Jun 14, 2017
63.25
63.31
61.68
62.17
1,141,020
-0.65(-1.03%)
Jun 13, 2017
62.37
63.18
61.93
62.82
1,714,575
+0.58(+0.93%)
Jun 12, 2017
62.31
62.63
61.57
62.24
2,563,430
-0.32(-0.51%)
Jun 09, 2017
65.00
65.20
61.86
62.56
3,722,631
-2.54(-3.90%)
Jun 08, 2017
66.67
67.40
63.70
65.10
3,609,132
-2.73(-4.02%)
Jun 07, 2017
67.13
67.87
67.00
67.83
1,598,229
+0.70(+1.04%)
Jun 06, 2017
66.71
67.31
66.26
67.13
1,473,516
+0.52(+0.78%)
Jun 05, 2017
68.14
68.20
66.42
66.61
2,557,297
-1.64(-2.40%)
Jun 02, 2017
68.41
69.04
66.66
68.25
2,240,355
-1.03(-1.49%)
Jun 01, 2017
69.50
69.72
68.72
69.28
2,453,339
-0.11(-0.16%)
May 31, 2017
69.05
69.39
67.78
69.39
9,400,671
+0.64(+0.93%)
May 30, 2017
68.80
69.34
68.56
68.75
2,264,627
-0.05(-0.07%)
May 26, 2017
68.53
69.08
68.31
68.80
875,386
+0.14(+0.20%)
May 25, 2017
68.28
69.08
68.18
68.66
1,685,256
+0.59(+0.87%)
May 24, 2017
67.59
68.12
67.37
68.07
1,184,916
+0.69(+1.02%)
May 23, 2017
67.86
67.98
67.00
67.38
1,416,677
+0.00(+0.00%)
May 22, 2017
65.42
67.50
65.27
67.38
2,365,691
+2.46(+3.79%)
May 19, 2017
64.81
65.65
64.79
64.92
706,013
+0.26(+0.40%)
May 18, 2017
64.53
64.85
63.96
64.66
1,405,091
-0.23(-0.35%)
May 17, 2017
65.75
66.14
64.86
64.89
1,148,939
-1.65(-2.48%)
May 16, 2017
66.41
66.96
66.38
66.54
1,176,093
+0.28(+0.42%)
May 15, 2017
65.03
66.56
64.86
66.26
1,405,789
+1.31(+2.02%)
May 12, 2017
66.10
66.38
64.95
64.95
5,976,548
-1.15(-1.74%)
May 11, 2017
66.49
66.62
65.90
66.10
1,401,229
-0.88(-1.31%)
May 10, 2017
67.15
67.42
66.57
66.98
1,117,802
-0.26(-0.39%)
May 09, 2017
67.60
68.25
67.05
67.24
1,248,437
-0.39(-0.58%)
May 08, 2017
67.39
67.99
67.06
67.63
2,077,093
+0.34(+0.51%)
May 05, 2017
66.34
67.38
66.27
67.29
1,413,284
+0.97(+1.46%)
May 04, 2017
66.18
66.53
65.88
66.32
877,921
+0.15(+0.23%)
May 03, 2017
66.83
66.83
66.00
66.17
868,816
-0.76(-1.14%)
May 02, 2017
67.57
67.80
66.69
66.93
1,138,842
-0.64(-0.95%)
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
.