DTV

DIRECTV Historical Stock Prices

$76.99
*  
0.03
 negative 
0.04%
Get DTV Alerts
*Delayed - data as of Apr. 24, 2014 13:47 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DTV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:47  77.33  77.65  76.64  76.99 975,337
04/23/2014 76.63 77.435 76.63 76.96 1,589,120
04/22/2014 76.47 77.21 76.17 76.74 1,721,106
04/21/2014 75.31 76.52 75.31 76.38 1,649,851
04/17/2014 75.7 76.3 74.98 75.64 2,955,767
04/16/2014 75.67 76.21 74.9 76.05 2,418,261
04/15/2014 75.41 75.92 73.91 74.93 2,718,990
04/14/2014 74.7 75.94 73.535 75.31 4,024,590
04/11/2014 76.61 77.28 73.89 74 5,351,579
04/10/2014 78.68 79.46 76.95 77.15 3,923,042
04/09/2014 78.73 78.99 77.65 78.36 2,852,164
04/08/2014 76.44 78.95 76.01 78.77 4,086,866
04/07/2014 77.45 77.58 76.15 76.73 3,934,933
04/04/2014 79.04 79.18 77.31 77.36 3,134,250
04/03/2014 78.22 78.83 78.02 78.64 2,619,171
04/02/2014 77.71 78.0925 77.2 77.98 2,375,499
04/01/2014 76.66 77.77 76.43 77.72 3,222,625
03/31/2014 76.07 77 76 76.42 2,500,456
03/28/2014 74.86 75.73 74.8 75.72 2,880,176
03/27/2014 76.6 77.69 74.42 74.67 7,404,310
03/26/2014 73.34 79 72.85 77.34 13,508,150
03/25/2014 74.77 74.98 72.28 73.17 4,968,199
03/24/2014 74.05 74.7 73 74.2 5,365,377
03/21/2014 76.34 76.38 73.59 73.94 11,494,320
03/20/2014 75.08 76.16 74.95 75.78 3,259,531
03/19/2014 76.13 76.45 74.976 75.39 3,894,122
03/18/2014 77 77.3 76.11 76.17 4,443,261
03/17/2014 77.42 77.65 76.74 76.83 4,216,561
03/14/2014 77.8 78.5 76.88 76.88 3,981,355
03/13/2014 78.85 78.99 77.87 78.07 3,128,740
03/12/2014 78.22 78.63 77.65 78.49 2,822,387
03/11/2014 79.13 79.6 78.61 78.95 4,321,363
03/10/2014 79.57 79.98 78.89 79.11 4,662,894
03/07/2014 80.77 80.77 79.31 79.64 3,756,874
03/06/2014 78.2 80.23 78.01 79.99 4,302,357
03/05/2014 78.14 78.36 77.4 78.1 7,572,036
03/04/2014 78.98 79.39 77.91 77.95 5,605,824
03/03/2014 77.24 78 77 77.96 3,624,040
02/28/2014 76.01 78.05 75.79 77.6 4,484,832
02/27/2014 74.75 76.3 74.75 76.12 3,602,873
02/26/2014 74.84 75.6 74.75 75.01 4,153,932
02/25/2014 74.84 75.29 74.76 75 6,523,470
02/24/2014 75.32 75.57 75 75.12 7,023,566
02/21/2014 75.7 75.73 74.97 75.02 10,535,040
02/20/2014 73.66 75.5 73.26 75.08 9,704,170
02/19/2014 72.77 73.45 72.54 72.94 5,374,881
02/18/2014 71.9 73.22 71.88 73.06 3,163,371
02/14/2014 71.96 72.29 71.67 71.89 3,283,889
02/13/2014 71.98 72.98 71.54 71.97 3,642,097
02/12/2014 71.3 71.4499 71.01 71.44 2,767,355
02/11/2014 70.64 71.46 70.37 71.09 3,333,961
02/10/2014 70.37 70.795 69.87 70.76 2,291,579
02/07/2014 70.58 71.22 69.7176 70.28 2,769,035
02/06/2014 68.86 70.35 68.59 70.14 2,681,658
02/05/2014 68.48 68.96 68.07 68.72 2,441,944
02/04/2014 68.65 69.11 67.81 68.81 2,812,422
02/03/2014 68.59 69.85 68.1 68.11 4,703,635
01/31/2014 67.96 70.08 67.8 69.43 4,275,673
01/30/2014 68.97 69.76 68.7 69.41 2,642,503
01/29/2014 68.72 69.38 68.28 68.66 4,522,379
01/28/2014 69.39 69.77 68.76 69.05 3,766,145
01/27/2014 69.97 70.39 68.725 69.31 4,846,789
01/24/2014 70.34 70.34 69.15 69.35 6,877,608
01/23/2014 71.85 72.68 71.04 71.32 4,843,625
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?