NYSE:DVMT
Delisted
Dell Technologies Inc Fund Price (Quote)
$80.00
+0 (+0%)
At Close: Mar 28, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.00 | $80.00 | Thursday, 28th Mar 2019 DVMT stock ended at $80.00. During the day the stock fluctuated 0% from a day low at $80.00 to a day high of $80.00. |
| 90 days | $80.00 | $80.00 | |
| 52 weeks | $69.13 | $107.22 |
| Date | Open | High | Low | Close | Volume |
| 2017-12-08 | $76.83 | $77.69 | $75.94 | $77.25 | 2 864 810 |
| 2017-12-07 | $75.82 | $76.97 | $75.56 | $75.89 | 2 010 434 |
| 2017-12-06 | $74.00 | $75.48 | $73.75 | $75.06 | 2 194 895 |
| 2017-12-05 | $74.57 | $75.82 | $73.56 | $74.47 | 1 720 117 |
| 2017-12-04 | $80.19 | $80.25 | $74.66 | $74.89 | 2 376 632 |
| 2017-12-01 | $77.60 | $81.93 | $77.30 | $79.96 | 3 873 272 |
| 2017-11-30 | $78.55 | $78.86 | $76.60 | $78.24 | 8 217 400 |
| 2017-11-29 | $82.45 | $82.45 | $76.84 | $77.99 | 2 383 587 |
| 2017-11-28 | $82.15 | $82.88 | $81.98 | $82.56 | 1 906 312 |
| 2017-11-27 | $81.12 | $82.15 | $80.95 | $81.91 | 1 613 166 |
| 2017-11-24 | $80.80 | $81.39 | $79.91 | $80.95 | 839 969 |
| 2017-11-22 | $82.12 | $82.40 | $80.68 | $80.79 | 1 481 762 |
| 2017-11-21 | $81.26 | $82.88 | $80.99 | $82.23 | 1 866 111 |
| 2017-11-20 | $81.48 | $82.23 | $81.21 | $81.26 | 1 245 892 |
| 2017-11-17 | $81.18 | $81.89 | $80.89 | $81.49 | 1 119 296 |
| 2017-11-16 | $80.76 | $82.00 | $80.68 | $81.33 | 1 263 718 |
| 2017-11-15 | $80.92 | $81.13 | $79.68 | $80.27 | 1 516 246 |
| 2017-11-14 | $81.60 | $81.93 | $81.30 | $81.49 | 1 138 025 |
| 2017-11-13 | $81.89 | $82.41 | $81.44 | $81.81 | 1 055 481 |
| 2017-11-10 | $81.67 | $82.60 | $81.62 | $82.58 | 768 374 |
| 2017-11-09 | $81.43 | $82.19 | $80.66 | $81.88 | 1 190 991 |
| 2017-11-08 | $82.09 | $82.83 | $81.87 | $82.31 | 854 861 |
| 2017-11-07 | $81.76 | $82.68 | $81.73 | $82.48 | 944 921 |
| 2017-11-06 | $81.00 | $82.23 | $80.90 | $81.52 | 1 319 118 |
| 2017-11-03 | $81.68 | $81.85 | $80.46 | $80.87 | 971 971 |
