Quantcast

Dell Technologies Inc. Class V Common Stock Historical Stock Prices

DVMT 
$94.78
*  
0.12
0.13%
Get DVMT Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading DVMT now
Exchange:NYSE
Industry: Technology
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 13-APR-2018 TO 13-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 95.14 95.66 94.66 94.78 1,233,210
07/13/2018 95.12 95.33 94.15 94.9 1,016,997
07/12/2018 94.34 95.37 94.18 95.12 1,032,826
07/11/2018 93.5 94.45 93.49 94.09 1,414,703
07/10/2018 94.59 96.15 93.52 94.37 2,872,189
07/09/2018 94.41 94.43 92.8 93.63 2,511,898
07/06/2018 93.82 93.99 92.76 93.34 1,354,599
07/05/2018 95 95 93.48 93.85 3,586,894
07/03/2018 93.12 95.18 92.915 94.83 4,695,787
07/02/2018 94.69 94.73 90.06 92.2 16,168,540
06/29/2018 85.49 86.63 84.58 84.58 814,691
06/28/2018 83.95 85.53 83.51 85.27 1,092,187
06/27/2018 86.78 86.93 83.93 84 816,684
06/26/2018 86.13 86.84 85.57 86.46 1,061,469
06/25/2018 88.53 88.77 85.11 85.96 873,548
06/22/2018 88.76 90.115 86.82 88.78 3,946,732
06/21/2018 89.34 89.65 88.12 89.09 1,697,487
06/20/2018 89.1 90.86 89.1 89.2 1,219,626
06/19/2018 88.42 89.1 87.38 89 855,668
06/18/2018 87.49 89.61 87 89.57 1,331,428
06/15/2018 87.64 88.85 87.15 88.39 1,503,143
06/14/2018 88.15 89.32 87.15 87.91 1,236,638
06/13/2018 87 88.45 86.24 87.91 1,810,932
06/12/2018 87.64 87.97 86.24 86.71 936,132
06/11/2018 88.3 88.3 87.11 87.64 728,331
06/08/2018 88 88.68 86.92 88.33 1,364,100
06/07/2018 87.38 88.08 86.7 88.06 1,446,090
06/06/2018 86.73 87.48 86.49 87.35 2,125,205
06/05/2018 85.24 86.77 84.51 86.65 2,047,487
06/04/2018 85.59 86.48 82.94 85.03 2,126,330
06/01/2018 82.51 85.88 82.51 84.85 3,784,368
05/31/2018 81.07 81.29 80.01 80.66 3,838,005
05/30/2018 81.19 81.6 79.92 81.04 1,935,494
05/29/2018 81.8 81.8 80.42 80.55 1,373,025
05/25/2018 82.61 82.93 81.9 82.02 987,721
05/24/2018 81.96 82.89 81.28 82.67 1,388,883
05/23/2018 80.44 82 79.8116 81.89 2,255,980
05/22/2018 80.24 80.94 78.68 80.77 1,816,821
05/21/2018 79.12 80.91 78.5 80.47 3,863,011
05/18/2018 76.13 80.64 75.92 78.81 6,565,272
05/17/2018 73.64 75.47 73.64 74.32 912,092
05/16/2018 74 74.81 73.09 74.22 830,865
05/15/2018 72.91 74.26 72.53 73.92 874,710
05/14/2018 74.69 75.05 73.01 73.66 851,746
05/11/2018 74.65 74.675 73.85 74.32 957,540
05/10/2018 72.91 75.41 72.86 74.69 1,313,901
05/09/2018 72.28 73.65 72.07 72.72 1,522,110
05/08/2018 72.52 72.52 71.04 72.01 1,498,719
05/07/2018 73 74.1 72.31 72.49 577,525
05/04/2018 70.87 73.545 70.58 72.95 840,868
05/03/2018 70.78 71.32 69.13 71.2 1,403,540
05/02/2018 71.28 71.5 70.38 70.7 1,154,518
05/01/2018 71.46 72.08 70.67 71.41 1,028,338
04/30/2018 72.66 73.05 71.01 71.77 1,062,592
04/27/2018 73.3 73.85 72.55 72.62 704,672
04/26/2018 72.07 73.245 71.83 72.97 601,677
04/25/2018 72.04 72.71 70.91 71.78 668,654
04/24/2018 73.39 74 72.04 72.43 1,212,219
04/23/2018 72.86 73.29 72.33 73.09 1,110,042
04/20/2018 73.4 74.07 71.875 72.67 1,916,834
04/19/2018 75.27 75.66 73.53 73.9 1,096,066
04/18/2018 76.67 76.9 75.35 75.79 1,766,848
04/17/2018 74.7 75.76 74.17 75.39 1,311,330
04/16/2018 75.2 75.7 72.46 74.35 2,392,062
04/13/2018 73.02 73.38 72.03 72.9 816,156
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DVMT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio