DTV

DIRECTV Historical Stock Prices

$88.47
*  
0.13
0.15%
Get DTV Alerts
*Delayed - data as of Mar. 2, 2015 10:18 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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
10:18  88.65  88.92  88.40  88.47 302,277
02/27/2015 88.68 88.88 87.995 88.6 1,895,199
02/26/2015 87.57 88.53 87.36 88.35 1,822,679
02/25/2015 87.28 88.02 87.28 87.98 2,254,878
02/24/2015 86.89 87.59 86.75 87.46 1,618,427
02/23/2015 86.88 87.2 86.64 87.15 2,182,733
02/20/2015 87.32 87.32 86.63 87.26 2,029,405
02/19/2015 87.18 87.675 87.02 87.21 2,891,817
02/18/2015 87.3 87.77 87.17 87.34 1,901,098
02/17/2015 87.28 87.8 87.28 87.47 1,626,692
02/13/2015 87.98 88 87.37 87.51 2,695,290
02/12/2015 87.43 87.85 87.27 87.835 2,144,825
02/11/2015 88.07 88.07 87.06 87.34 1,882,909
02/10/2015 87.31 87.99 87.31 87.82 2,179,812
02/09/2015 87.65 87.88 87.115 87.25 2,311,233
02/06/2015 87.9 88.25 87.73 87.93 2,540,961
02/05/2015 88 88.11 87.38 87.73 2,613,745
02/04/2015 87.21 88.4 86.955 87.96 3,682,426
02/03/2015 85.91 87.06 85.75 87.03 2,478,192
02/02/2015 85.43 85.94 84.97 85.6 3,320,489
01/30/2015 84.25 85.58 84.1601 85.28 7,023,321
01/29/2015 84.48 85.02 84.21 84.88 3,839,644
01/28/2015 85.07 85.53 84.49 84.57 5,909,607
01/27/2015 85.05 85.5 84.52 84.785 1,819,837
01/26/2015 85.06 85.5 84.68 85.45 2,512,857
01/23/2015 85.5 85.5 85 85.23 1,612,229
01/22/2015 85.75 85.92 84.8704 85.48 2,691,461
01/21/2015 85.21 86.15 85.01 85.5 2,611,900
01/20/2015 85.54 85.91 85.22 85.58 2,196,341
01/16/2015 85.05 85.75 84.94 85.55 3,770,957
01/15/2015 84.59 85.51 84.28 85.37 2,096,483
01/14/2015 84.38 84.8 83.91 84.63 2,196,147
01/13/2015 85.11 85.55 84.35 84.85 2,580,240
01/12/2015 85.7 85.7 84.63 84.72 2,232,120
01/09/2015 86.2 86.2 85.31 85.38 2,065,778
01/08/2015 85.79 86.25 85.65 85.94 2,082,710
01/07/2015 85.4 85.69 84.71 85.56 1,258,256
01/06/2015 85.8 86.4 85.12 85.14 2,728,870
01/05/2015 86.5 86.51 85.33 85.61 2,740,397
01/02/2015 86.75 87 86.3 86.67 1,434,364
12/31/2014 87.28 87.28 86.63 86.7 1,704,779
12/30/2014 86.56 87.07 86.45 87 1,384,322
12/29/2014 86.76 87.17 86.71 86.73 1,073,639
12/26/2014 86.89 87.195 86.74 87.05 976,737
12/24/2014 87.29 87.29 86.78 86.82 833,083
12/23/2014 86.54 87.02 86.37 86.87 1,542,747
12/22/2014 85.78 86.49 85.56 86.45 1,974,486
12/19/2014 84.97 86.03 84.97 85.47 4,540,873
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
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?