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 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%)
Sep 04, 2018
96.07
96.50
95.11
96.15
1,458,128
-0.02(-0.02%)
Aug 31, 2018
96.17
96.17
96.17
0
-0.46(-0.48%)
Aug 30, 2018
95.68
96.94
95.59
96.63
930,279
+0.56(+0.58%)
Aug 29, 2018
95.46
96.47
95.33
96.07
1,406,770
+0.81(+0.85%)
Aug 28, 2018
95.57
95.64
94.43
95.26
1,374,913
-0.15(-0.16%)
Aug 27, 2018
96.00
96.08
95.20
95.41
1,244,692
+0.07(+0.07%)
Aug 24, 2018
95.13
95.87
94.58
95.34
2,072,400
+0.03(+0.03%)
Aug 23, 2018
95.83
96.05
95.19
95.31
2,217,352
-0.42(-0.44%)
Aug 22, 2018
95.20
95.92
95.10
95.73
2,535,199
+0.63(+0.66%)
Aug 21, 2018
95.25
95.62
94.92
95.10
1,382,663
+0.07(+0.07%)
Aug 20, 2018
95.05
95.42
94.82
95.03
1,129,134
+0.02(+0.02%)
Aug 17, 2018
95.27
95.88
94.89
95.01
835,800
-0.57(-0.60%)
Aug 16, 2018
95.63
96.03
94.86
95.58
1,497,501
+0.90(+0.95%)
Aug 15, 2018
94.44
95.06
94.00
94.68
1,393,057
-0.18(-0.19%)
Aug 14, 2018
94.10
94.97
93.82
94.86
747,619
+0.86(+0.91%)
Aug 13, 2018
94.48
95.07
93.72
94.00
874,163
-0.53(-0.56%)
Aug 10, 2018
93.83
95.10
93.69
94.53
691,300
-0.20(-0.21%)
Aug 09, 2018
94.48
95.17
94.11
94.73
594,678
+0.58(+0.62%)
Aug 08, 2018
93.86
94.33
93.43
94.15
797,765
+0.45(+0.48%)
Aug 07, 2018
94.03
94.57
93.25
93.70
1,006,657
+0.26(+0.28%)
Aug 06, 2018
92.86
93.75
92.86
93.44
925,879
+0.35(+0.38%)
Aug 03, 2018
93.16
93.38
92.39
93.09
1,114,200
+0.05(+0.05%)
Aug 02, 2018
92.50
93.27
92.50
93.04
904,845
+0.32(+0.35%)
Aug 01, 2018
92.52
93.39
92.42
92.72
1,618,719
+0.20(+0.22%)
Jul 31, 2018
92.72
93.33
92.27
92.52
1,525,131
-0.19(-0.20%)
Jul 30, 2018
93.38
93.57
92.07
92.71
1,742,156
-0.96(-1.02%)
Jul 27, 2018
94.03
94.33
93.45
93.67
1,281,200
-0.73(-0.77%)
Jul 26, 2018
92.94
94.62
92.91
94.40
1,577,037
+0.60(+0.64%)
Jul 25, 2018
93.19
93.80
92.85
93.80
522,628
+0.70(+0.75%)
Jul 24, 2018
93.89
94.15
92.62
93.10
1,109,097
-0.52(-0.56%)
Jul 23, 2018
94.13
94.22
93.20
93.62
1,722,629
-0.70(-0.74%)
Jul 20, 2018
94.78
94.89
94.29
94.32
1,297,457
-0.42(-0.44%)
Jul 19, 2018
94.85
94.99
94.10
94.74
1,129,479
-0.33(-0.35%)
Jul 18, 2018
94.86
95.13
94.54
95.07
1,446,032
+0.21(+0.22%)
Jul 17, 2018
94.10
95.15
94.07
94.86
1,403,549
+0.08(+0.08%)
Jul 16, 2018
95.23
95.66
94.66
94.78
1,233,210
-0.12(-0.13%)
Jul 13, 2018
95.12
95.33
94.16
94.90
1,016,997
-0.22(-0.23%)
Jul 12, 2018
94.34
95.37
94.18
95.12
1,032,826
+1.03(+1.09%)
Jul 11, 2018
93.50
94.45
93.49
94.09
1,414,915
-0.28(-0.30%)
Jul 10, 2018
94.59
96.15
93.52
94.37
2,872,289
+0.74(+0.79%)
Jul 09, 2018
94.41
94.43
92.80
93.63
2,511,914
+0.29(+0.31%)
Jul 06, 2018
93.82
93.99
92.76
93.34
1,354,599
-0.51(-0.54%)
Jul 05, 2018
95.00
95.00
93.48
93.85
3,586,948
-0.98(-1.03%)
Jul 03, 2018
94.83
94.83
94.83
0
+2.63(+2.85%)
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
.