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 (%)
Apr 28, 2017
67.46
67.75
66.63
67.11
872,074
-0.32(-0.47%)
Apr 27, 2017
67.50
67.59
67.06
67.43
873,965
+0.37(+0.55%)
Apr 26, 2017
66.35
67.54
66.35
67.06
1,524,280
+0.71(+1.07%)
Apr 25, 2017
66.65
66.95
66.26
66.35
2,149,133
+0.17(+0.26%)
Apr 24, 2017
65.00
66.24
64.92
66.18
2,264,656
+1.76(+2.73%)
Apr 21, 2017
65.03
65.03
64.22
64.42
1,673,133
-0.48(-0.74%)
Apr 20, 2017
64.56
65.03
64.13
64.90
943,480
+0.37(+0.57%)
Apr 19, 2017
64.70
64.70
64.41
64.53
700,324
+0.14(+0.22%)
Apr 18, 2017
64.02
64.65
63.76
64.39
833,685
+0.14(+0.22%)
Apr 17, 2017
63.96
64.34
63.96
64.25
644,099
+0.33(+0.52%)
Apr 13, 2017
63.83
64.47
63.71
63.92
1,061,050
+0.02(+0.03%)
Apr 12, 2017
64.61
64.92
63.72
63.90
1,291,231
-1.21(-1.86%)
Apr 11, 2017
64.93
65.20
64.34
65.11
1,487,272
+0.20(+0.31%)
Apr 10, 2017
64.88
65.26
64.65
64.91
2,007,482
+0.04(+0.06%)
Apr 07, 2017
64.32
64.96
64.20
64.87
1,612,667
+0.67(+1.04%)
Apr 06, 2017
64.12
64.49
63.85
64.20
1,894,866
+0.18(+0.28%)
Apr 05, 2017
64.44
64.93
63.84
64.02
2,177,645
-0.16(-0.25%)
Apr 04, 2017
63.74
64.60
63.69
64.18
1,594,134
+0.33(+0.52%)
Apr 03, 2017
63.99
64.92
63.54
63.85
1,709,047
-0.23(-0.36%)
Mar 31, 2017
63.96
64.40
63.73
64.08
1,762,892
+0.09(+0.14%)
Mar 30, 2017
63.90
65.28
63.70
63.99
2,585,434
+0.09(+0.14%)
Mar 29, 2017
63.46
64.01
63.27
63.90
1,389,011
+0.33(+0.52%)
Mar 28, 2017
63.21
64.11
63.21
63.57
1,444,760
+0.20(+0.32%)
Mar 27, 2017
62.77
63.67
62.33
63.37
833,083
+0.00(+0.00%)
Mar 24, 2017
63.44
64.10
62.91
63.37
761,414
+0.29(+0.46%)
Mar 23, 2017
62.97
63.65
62.53
63.08
798,915
+0.10(+0.16%)
Mar 22, 2017
62.46
63.20
62.34
62.98
728,810
+0.54(+0.86%)
Mar 21, 2017
64.25
64.39
62.24
62.44
1,193,469
-1.63(-2.54%)
Mar 20, 2017
64.06
64.28
63.66
64.07
678,506
-0.12(-0.19%)
Mar 17, 2017
64.33
64.75
63.98
64.19
932,366
+0.19(+0.30%)
Mar 16, 2017
63.80
64.23
63.36
64.00
1,158,251
+0.27(+0.42%)
Mar 15, 2017
63.56
64.11
63.29
63.73
885,664
+0.24(+0.38%)
Mar 14, 2017
63.51
63.65
62.84
63.49
868,631
-0.01(-0.02%)
Mar 13, 2017
63.30
63.84
63.13
63.50
1,498,507
+0.02(+0.03%)
Mar 10, 2017
63.40
63.83
62.91
63.48
809,678
+0.35(+0.55%)
Mar 09, 2017
63.32
63.45
62.69
63.13
929,247
-0.39(-0.61%)
Mar 08, 2017
63.14
63.96
63.06
63.52
1,243,766
+0.47(+0.75%)
Mar 07, 2017
62.71
63.46
62.68
63.05
869,269
+0.34(+0.54%)
Mar 06, 2017
63.13
63.33
62.47
62.71
1,330,469
-0.73(-1.15%)
Mar 03, 2017
63.16
63.44
62.75
63.44
870,954
-0.03(-0.05%)
Mar 02, 2017
63.80
64.49
63.40
63.47
706,682
-0.61(-0.95%)
Mar 01, 2017
63.49
64.49
63.47
64.08
1,402,458
+0.59(+0.93%)
Feb 28, 2017
63.64
63.96
63.30
63.49
1,207,089
-0.55(-0.86%)
Feb 27, 2017
63.98
64.18
63.75
64.04
1,785,146
-0.20(-0.31%)
Feb 24, 2017
63.70
64.32
63.50
64.24
858,369
+0.12(+0.19%)
Feb 23, 2017
64.89
65.00
63.90
64.12
1,024,886
-0.65(-1.00%)
Feb 22, 2017
64.85
65.27
64.65
64.77
1,072,663
-0.33(-0.51%)
Feb 21, 2017
64.55
65.29
64.55
65.10
1,018,596
+0.51(+0.79%)
Feb 17, 2017
64.59
64.59
64.59
0
-0.53(-0.81%)
Feb 16, 2017
65.20
65.78
64.70
65.12
1,297,822
+0.00(+0.00%)
Feb 15, 2017
64.78
65.31
64.68
65.12
662,443
+0.27(+0.42%)
Feb 14, 2017
64.75
65.29
64.57
64.85
1,115,358
+0.02(+0.03%)
Feb 13, 2017
64.86
65.62
64.78
64.83
1,281,155
+0.10(+0.15%)
Feb 10, 2017
65.19
65.47
64.63
64.73
1,035,947
-0.27(-0.42%)
Feb 09, 2017
64.88
65.78
64.61
65.00
1,047,195
+0.16(+0.25%)
Feb 08, 2017
64.74
65.09
64.50
64.84
1,258,568
-0.02(-0.03%)
Feb 07, 2017
64.86
65.14
64.45
64.86
920,273
+0.23(+0.36%)
Feb 06, 2017
64.03
64.92
64.00
64.63
1,410,108
+0.28(+0.44%)
Feb 03, 2017
63.55
64.64
63.55
64.35
657,680
+0.39(+0.61%)
Feb 02, 2017
62.79
64.10
62.53
63.96
1,099,608
+0.86(+1.36%)
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
.