Quantcast

Dell Technologies Inc. Class V Common Stock Historical Stock Prices

DVMT 
$95.66
*  
0.66
0.69%
Get DVMT Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading DVMT now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    DVMT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-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 95.59 96.26 94.79 95.66 1,523,755
10/16/2018 95.41 96.26 94.79 95.66 1,531,386
10/15/2018 96 96.94 94.54 95 2,628,687
10/12/2018 93.3 94.61 92.58 94.5 1,696,214
10/11/2018 92.47 93.19 90.88 91.74 2,009,266
10/10/2018 94.72 94.72 92.12 92.47 2,679,950
10/09/2018 95.28 96.09 93.25 94.58 4,053,118
10/08/2018 96.32 97.1 94.88 95.55 2,065,071
10/05/2018 97.18 97.889 95.65 96.96 2,616,840
10/04/2018 97.21 97.21 95.92 96.69 1,979,277
10/03/2018 97.11 97.5 96 96.61 1,435,250
10/02/2018 96.73 97.27 96.32 96.76 1,854,023
10/01/2018 97.18 97.84 96.555 96.71 712,963
09/28/2018 97.04 97.37 96.55 97.12 1,318,769
09/27/2018 96.5 97.29 96.37 97.25 1,249,408
09/26/2018 97.12 97.28 96.19 96.61 1,353,286
09/25/2018 96.69 97 96.25 96.95 1,698,741
09/24/2018 95.9 96.28 94.22 96.2 3,093,718
09/21/2018 96.5 96.5 95.58 96.2 2,558,666
09/20/2018 95.84 96.18 95.2 95.96 1,262,997
09/19/2018 96.48 96.48 94.82 95.46 1,591,346
09/18/2018 97.12 98.27 96.37 96.38 1,803,870
09/17/2018 98.54 98.78 97.16 97.32 1,266,377
09/14/2018 97.45 99.02 97.4 98.65 1,393,225
09/13/2018 96.96 97.68 96.65 97.35 3,093,623
09/12/2018 96.5 97.57 96.09 97.23 1,441,960
09/11/2018 96.51 97.08 96.28 96.7 1,022,600
09/10/2018 96.6 97 96.13 96.85 1,529,682
09/07/2018 95.5 96.45 95.21 96.26 1,119,245
09/06/2018 95.69 96.78 95.46 95.88 1,215,867
09/05/2018 95.82 96.5899 95.08 95.69 1,110,157
09/04/2018 96.07 96.5 95.11 96.15 1,458,128
08/31/2018 96.44 97.1 95.82 96.17 922,814
08/30/2018 95.68 96.94 95.59 96.63 930,079
08/29/2018 95.46 96.47 95.33 96.07 1,406,769
08/28/2018 95.57 95.64 94.4323 95.26 1,374,913
08/27/2018 96 96.08 95.2 95.41 1,244,691
08/24/2018 95.13 95.87 94.58 95.34 2,072,432
08/23/2018 95.83 96.05 95.19 95.31 2,216,952
08/22/2018 95.2 95.925 95.1 95.73 2,535,188
08/21/2018 95.25 95.625 94.92 95.1 1,382,663
08/20/2018 95.05 95.42 94.82 95.03 1,129,134
08/17/2018 95.27 95.88 94.89 95.01 835,814
08/16/2018 95.63 96.025 94.86 95.58 1,497,501
08/15/2018 94.44 95.06 94 94.68 1,393,057
08/14/2018 94.1 94.97 93.82 94.86 747,619
08/13/2018 94.48 95.07 93.72 94 874,163
08/10/2018 93.83 95.1 93.69 94.53 691,181
08/09/2018 94.48 95.17 94.11 94.73 594,678
08/08/2018 93.86 94.33 93.43 94.15 797,764
08/07/2018 94.03 94.57 93.25 93.7 1,006,657
08/06/2018 92.86 93.75 92.86 93.44 925,867
08/03/2018 93.16 93.38 92.39 93.09 1,114,243
08/02/2018 92.5 93.27 92.5 93.04 904,845
08/01/2018 92.52 93.39 92.42 92.72 1,618,719
07/31/2018 92.72 93.33 92.27 92.52 1,525,131
07/30/2018 93.38 93.57 92.07 92.71 1,742,156
07/27/2018 94.03 94.33 93.45 93.67 1,281,200
07/26/2018 92.94 94.62 92.91 94.4 1,577,037
07/25/2018 93.19 93.8 92.85 93.8 522,176
07/24/2018 93.89 94.17 92.62 93.1 1,109,097
07/23/2018 94.13 94.22 93.2 93.62 1,722,629
07/20/2018 94.78 94.89 94.29 94.32 1,297,244
07/19/2018 94.85 95 94.1 94.74 1,129,479
07/18/2018 94.86 95.13 94.54 95.07 1,446,032
07/17/2018 94.1 95.15 94.07 94.86 1,403,336
07/16/2018 95.23 95.66 94.66 94.78 1,233,110
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio