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 29, 2017
77.31
77.60
77.06
77.21
1,131,162
+0.06(+0.08%)
Sep 28, 2017
77.10
77.34
76.58
77.15
1,102,766
+0.03(+0.04%)
Sep 27, 2017
76.51
77.54
76.51
77.12
1,295,987
+1.00(+1.31%)
Sep 26, 2017
76.50
76.58
75.93
76.12
2,267,489
+0.19(+0.25%)
Sep 25, 2017
76.72
76.95
75.58
75.93
1,455,920
-1.08(-1.40%)
Sep 22, 2017
76.64
77.01
76.44
77.01
883,625
+0.41(+0.54%)
Sep 21, 2017
76.58
77.12
75.70
76.60
747,286
-0.23(-0.30%)
Sep 20, 2017
76.79
77.15
76.53
76.83
1,598,266
+0.01(+0.01%)
Sep 19, 2017
76.98
77.24
76.39
76.82
940,826
-0.03(-0.04%)
Sep 18, 2017
76.83
77.43
76.59
76.85
986,671
-0.13(-0.17%)
Sep 15, 2017
77.26
77.42
76.88
76.98
3,455,711
-0.38(-0.49%)
Sep 14, 2017
76.72
77.69
76.58
77.36
1,561,495
+0.63(+0.82%)
Sep 13, 2017
76.26
76.93
76.14
76.73
1,318,058
+0.48(+0.63%)
Sep 12, 2017
75.50
76.27
75.28
76.25
1,139,428
+0.79(+1.05%)
Sep 11, 2017
75.12
75.61
74.86
75.46
1,502,085
+1.20(+1.62%)
Sep 08, 2017
74.38
75.26
74.20
74.26
1,187,738
-0.21(-0.28%)
Sep 07, 2017
74.50
75.34
74.28
74.47
2,054,371
-0.21(-0.28%)
Sep 06, 2017
75.00
75.14
74.66
74.68
2,098,923
-0.12(-0.16%)
Sep 05, 2017
74.37
75.10
73.91
74.80
1,488,538
+0.04(+0.05%)
Sep 01, 2017
74.98
75.07
74.45
74.76
1,363,528
-0.17(-0.23%)
Aug 31, 2017
74.46
75.00
74.29
74.93
1,230,932
+0.70(+0.94%)
Aug 30, 2017
73.09
74.30
72.99
74.23
1,013,731
+1.29(+1.77%)
Aug 29, 2017
72.38
73.28
71.39
72.94
749,955
+0.14(+0.19%)
Aug 28, 2017
71.70
73.16
71.49
72.80
996,703
+1.06(+1.48%)
Aug 25, 2017
71.02
72.60
70.85
71.74
2,408,954
+1.82(+2.60%)
Aug 24, 2017
69.23
70.08
69.23
69.92
843,667
+0.72(+1.04%)
Aug 23, 2017
68.14
69.23
68.14
69.20
856,730
+0.49(+0.71%)
Aug 22, 2017
68.04
68.97
67.83
68.71
1,093,653
+1.64(+2.45%)
Aug 21, 2017
66.76
67.20
66.08
67.07
815,228
+0.26(+0.39%)
Aug 18, 2017
66.25
66.99
65.93
66.81
383,327
+0.41(+0.62%)
Aug 17, 2017
66.83
67.64
66.38
66.40
462,992
-0.82(-1.22%)
Aug 16, 2017
66.22
67.58
66.17
67.22
586,827
+1.01(+1.53%)
Aug 15, 2017
67.76
67.92
66.18
66.21
822,098
-1.53(-2.26%)
Aug 14, 2017
64.90
68.15
64.90
67.74
2,857,257
+4.70(+7.46%)
Aug 11, 2017
62.92
63.33
62.73
63.04
787,831
-0.13(-0.21%)
Aug 10, 2017
63.90
64.00
63.11
63.17
481,617
-0.95(-1.48%)
Aug 09, 2017
63.85
64.33
63.60
64.12
526,363
-0.33(-0.51%)
Aug 08, 2017
64.22
64.79
63.92
64.45
519,361
+0.00(+0.00%)
Aug 07, 2017
64.21
64.69
64.14
64.45
411,350
+0.06(+0.09%)
Aug 04, 2017
64.21
64.54
64.06
64.39
439,028
+0.38(+0.59%)
Aug 03, 2017
63.69
64.12
63.46
64.01
367,390
+0.16(+0.25%)
Aug 02, 2017
64.49
64.49
63.43
63.85
746,241
-0.62(-0.96%)
Aug 01, 2017
64.54
64.63
63.96
64.47
576,100
+0.20(+0.31%)
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%)
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
.