DTV

DIRECTV Historical Stock Prices

$85.76
*  
0.29
0.34%
Get DTV Alerts
*Delayed - data as of Aug. 1, 2014 12:04 ET  -  Find a broker to begin trading DTV now
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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
12:04  86.12  86.23  85.63  85.76 644,488
07/31/2014 86.25 86.48 85.51 86.05 3,792,674
07/30/2014 86.45 86.91 86 86.25 2,412,893
07/29/2014 88.19 88.25 86.38 86.39 4,703,772
07/28/2014 86.16 86.55 86.02 86.16 1,428,978
07/25/2014 86.38 86.7 86.15 86.3 1,893,120
07/24/2014 86.53 86.84 85.94 86.35 2,272,616
07/23/2014 87.03 87.12 86.37 86.95 2,409,476
07/22/2014 87.21 87.35 86.66 86.75 1,628,859
07/21/2014 86.8 87.04 86.6 86.9 1,480,044
07/18/2014 86.29 87.17 86.21 86.96 3,331,619
07/17/2014 86.29 86.84 86.02 86.2 2,627,449
07/16/2014 86.56 86.91 86.31 86.86 2,202,404
07/15/2014 86.37 86.72 86.18 86.49 2,351,847
07/14/2014 86.63 86.63 86.05 86.2 1,498,495
07/11/2014 86.51 86.55 85.91 86.33 1,311,091
07/10/2014 85.48 86.41 85.345 86.41 2,525,780
07/09/2014 85.89 86.13 85.69 86 2,604,593
07/08/2014 85.56 85.98 85.56 85.63 2,119,682
07/07/2014 85.95 86.34 85.73 85.87 1,881,217
07/03/2014 85.6 85.99 85.48 85.93 1,241,979
07/02/2014 85.11 85.6 85.09 85.5 2,946,513
07/01/2014 85.45 85.61 84.55 85.3 2,909,154
06/30/2014 84.8 85.19 84.67 85.01 2,459,516
06/27/2014 84.93 85.04 84.33 84.614 3,999,512
06/26/2014 84.28 85.1 84.27 85.1 2,462,778
06/25/2014 84.63 84.72 84.37 84.4 2,401,304
06/24/2014 84.52 85.07 84.3401 84.54 2,822,126
06/23/2014 84.79 84.925 84.53 84.61 2,841,265
06/20/2014 85.06 85.53 84.65 84.77 7,202,897
06/19/2014 84.27 85.38 84.25 85.03 3,819,986
06/18/2014 84.07 84.49 83.66 84.31 3,087,197
06/17/2014 83.27 84.14 83.03 83.66 6,039,937
06/16/2014 82.74 83.35 82.718 83.13 3,189,061
06/13/2014 83.05 83.17 82.73 83.07 2,895,797
06/12/2014 82.66 83.11 82.51 82.92 3,107,176
06/11/2014 82.72 83.04 82.72 82.99 2,408,276
06/10/2014 83.08 83.24 82.86 82.92 3,060,791
06/09/2014 83.26 83.53 82.83 83.33 3,245,426
06/06/2014 83.05 83.4 82.8 83.34 4,906,175
06/05/2014 82.47 83 82.14 82.95 3,969,983
06/04/2014 82.21 82.77 82.2 82.55 5,586,830
06/03/2014 82.4 82.84 82.3 82.47 5,684,314
06/02/2014 82.36 82.7 82.2 82.6 3,418,233
05/30/2014 82.5 82.66 82 82.44 8,440,619
05/29/2014 82.74 82.74 82.11 82.155 4,866,968
05/28/2014 82.7 83.09 82.17 82.29 8,557,041
05/27/2014 83.5 83.7099 82.63 82.735 9,085,033
05/23/2014 84.07 84.48 82.85 83.59 7,391,763
05/22/2014 83.79 84.21 83.67 84.08 9,700,449
05/21/2014 83.12 84.23 83 84.03 17,360,870
05/20/2014 84.09 84.3 82.74 82.99 15,554,460
05/19/2014 84.88 85.74 83.45 84.651 30,319,450
05/16/2014 85.3 86.9 84.51 86.18 5,209,488
05/15/2014 85.51 85.51 84 85.12 6,045,314
05/14/2014 85.82 86.45 85.18 85.26 5,460,879
05/13/2014 89.44 89.46 85.78 86.08 16,193,090
05/12/2014 88.23 88.24 85.27 87.16 5,715,713
05/09/2014 84.86 88.94 84.32 88.01 5,270,939
05/08/2014 87.28 87.5 83.61 85.11 8,247,367
05/07/2014 81.44 88.55 81.35 88.25 6,983,906
05/06/2014 80 82.88 77.5 81.74 6,061,092
05/05/2014 79.77 80.29 78.695 79.84 3,062,690
05/02/2014 80.52 81.07 78.96 79.87 5,310,972
05/01/2014 81.99 82.75 80.67 80.76 9,615,241
04/30/2014 76.38 77.84 76.04 77.6 2,363,535
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?