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 (%)
Sep 30, 2016
47.78
48.10
47.56
47.80
1,730,377
+0.23(+0.48%)
Sep 29, 2016
47.61
47.93
47.51
47.57
1,659,201
-0.29(-0.61%)
Sep 28, 2016
47.88
48.11
47.53
47.86
2,249,172
+0.07(+0.15%)
Sep 27, 2016
47.78
47.98
47.65
47.79
2,759,050
-0.10(-0.21%)
Sep 26, 2016
47.72
48.06
47.68
47.89
2,842,463
-0.12(-0.25%)
Sep 23, 2016
47.87
48.47
47.82
48.01
2,090,594
-0.02(-0.04%)
Sep 22, 2016
48.49
48.75
47.91
48.03
4,786,607
-0.39(-0.81%)
Sep 21, 2016
48.38
49.00
48.27
48.42
4,177,538
-0.31(-0.64%)
Sep 20, 2016
48.69
48.94
48.17
48.73
3,368,051
-0.03(-0.06%)
Sep 19, 2016
48.24
48.89
48.16
48.76
4,564,512
+0.29(+0.60%)
Sep 16, 2016
48.63
48.99
48.12
48.47
4,991,674
-0.42(-0.86%)
Sep 15, 2016
48.12
49.03
48.02
48.89
4,829,444
+0.54(+1.12%)
Sep 14, 2016
48.39
48.62
48.00
48.35
4,829,556
-0.15(-0.31%)
Sep 13, 2016
48.13
49.64
48.01
48.50
5,064,423
-0.90(-1.82%)
Sep 12, 2016
48.06
49.70
47.71
49.40
3,926,010
+0.32(+0.65%)
Sep 09, 2016
49.83
50.17
48.13
49.08
7,470,246
-1.23(-2.44%)
Sep 08, 2016
48.45
50.89
48.41
50.31
11,551,090
+2.31(+4.81%)
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
.