DTV

DIRECTV Historical Stock Prices

$85.19
*  
1.98
2.38%
Get DTV Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading DTV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  83.49  85.21  83.2475  85.19 2,883,252
12/18/2014 83.49 85.21 83.2475 85.19 2,881,148
12/17/2014 82.53 83.4 82.36 83.21 3,013,068
12/16/2014 83.61 83.62 82.54 82.56 4,630,148
12/15/2014 83.73 83.85 83.01 83.45 1,520,582
12/12/2014 83.08 84.02 83.08 83.47 2,103,482
12/11/2014 83.65 84.65 83.01 83.9 2,911,392
12/10/2014 83.58 83.97 83.24 83.38 3,147,967
12/09/2014 84.78 85.03 83.29 83.88 3,713,092
12/08/2014 85.02 85.45 84.68 84.98 1,449,957
12/05/2014 85.14 85.515 84.88 85.02 2,108,373
12/04/2014 86.16 86.2 85.0801 85.23 3,296,048
12/03/2014 86.79 86.85 86.13 86.16 2,342,842
12/02/2014 87.69 87.69 86.89 86.93 2,328,495
12/01/2014 87.98 87.98 87.16 87.73 2,595,976
11/28/2014 87.73 87.81 87.23 87.71 899,268
11/26/2014 87.33 87.34 86.85 87.15 2,199,659
11/25/2014 86.76 87.36 86.53 87.1 3,337,463
11/24/2014 87.3 87.3 86.33 86.785 3,313,561
11/21/2014 87.91 87.91 86.69 87.43 3,118,059
11/20/2014 86.93 87.35 86.88 87.29 1,571,414
11/19/2014 87.07 87.4 86.92 87.225 2,189,040
11/18/2014 86.9 87.47 86.79 87.16 1,316,320
11/17/2014 87.6 87.63 86.76 86.91 2,500,378
11/14/2014 87.86 87.88 87.075 87.55 2,780,555
11/13/2014 87.61 87.9 87.26 87.5 1,683,782
11/12/2014 86.83 87.52 86.57 87.38 1,445,003
11/11/2014 87.17 87.39 86.43 86.93 1,706,769
11/10/2014 87.24 87.77 87.11 87.27 2,626,842
11/07/2014 87.68 87.68 87.05 87.4 2,538,917
11/06/2014 88.08 88.08 87.27 87.48 2,121,057
11/05/2014 87.52 87.83 87.12 87.82 2,489,291
11/04/2014 87 87.75 86.95 87.43 3,604,258
11/03/2014 87 87.38 86.8 87.28 3,409,672
10/31/2014 86.96 87 85.75 86.79 3,308,984
10/30/2014 84.34 85.49 84.02 85.38 2,381,398
10/29/2014 83.97 84.63 83.87 84.44 4,031,170
10/28/2014 84.09 84.46 83.98 84.015 2,498,309
10/27/2014 84.21 84.49 83.94 83.99 2,583,032
10/24/2014 84.4 84.4 83.8 84.15 6,161,362
10/23/2014 85 85.17 83.63 84.43 3,558,869
10/22/2014 86.19 86.47 85.07 85.14 2,758,948
10/21/2014 85.46 86.38 85.03 86.22 2,787,785
10/20/2014 84.68 85.535 84.68 85.26 2,249,523
10/17/2014 84.08 85.52 84 85.02 2,642,943
10/16/2014 82.58 84.05 82.51 83.88 2,762,027
10/15/2014 84.25 84.43 82.04 83.63 7,228,897
10/14/2014 85.18 85.38 84.51 84.86 2,228,515
10/13/2014 85.94 86.2 85.05 85.05 2,000,874
10/10/2014 86.51 87.04 86.21 86.21 1,904,485
10/09/2014 87.45 87.63 86.43 86.6 2,355,928
10/08/2014 87.16 87.9 86.875 87.7 3,176,740
10/07/2014 87.52 87.88 87.28 87.36 3,834,275
10/06/2014 87.96 88 87.43 87.89 2,114,968
10/03/2014 87.51 87.85 87.37 87.7 2,397,742
10/02/2014 87.35 87.75 87 87.34 3,770,465
10/01/2014 86.23 86.73 86.17 86.59 2,882,208
09/30/2014 86.52 86.95 86.27 86.52 2,915,309
09/29/2014 86.69 87 86.26 86.66 2,250,811
09/26/2014 86.18 87.12 86.02 87.09 2,915,306
09/25/2014 86.67 86.83 86.33 86.39 3,106,459
09/24/2014 86.78 87.03 86.55 86.81 2,144,572
09/23/2014 86.99 87.285 86.6 86.83 2,454,237
09/22/2014 87.3 87.68 87.15 87.27 2,329,399
09/19/2014 87.68 87.94 87.1 87.72 9,789,998
09/18/2014 87.11 87.4 87 87.25 2,254,285
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 Brokers before you trade

Want to trade FX?