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 |
| Aug 23, 2017 | $68.14 | $69.23 | $68.14 | $69.20 | 856 730 |
| Aug 22, 2017 | $68.04 | $68.97 | $67.83 | $68.71 | 1 093 653 |
| Aug 21, 2017 | $66.76 | $67.20 | $66.08 | $67.07 | 815 228 |
| Aug 18, 2017 | $66.25 | $66.99 | $65.93 | $66.81 | 383 327 |
| Aug 17, 2017 | $66.83 | $67.64 | $66.38 | $66.40 | 446 549 |
| Aug 16, 2017 | $66.22 | $67.58 | $66.17 | $67.22 | 586 827 |
| Aug 15, 2017 | $67.76 | $67.92 | $66.18 | $66.21 | 822 098 |
| Aug 14, 2017 | $64.90 | $68.15 | $64.90 | $67.74 | 2 857 257 |
| Aug 11, 2017 | $62.92 | $63.33 | $62.73 | $63.04 | 787 831 |
| Aug 10, 2017 | $63.90 | $64.00 | $63.11 | $63.17 | 481 617 |
| Aug 09, 2017 | $63.85 | $64.33 | $63.60 | $64.12 | 526 363 |
| Aug 08, 2017 | $64.22 | $64.79 | $63.92 | $64.45 | 519 361 |
| Aug 07, 2017 | $64.21 | $64.69 | $63.96 | $64.45 | 411 350 |
| Aug 04, 2017 | $64.21 | $64.54 | $64.06 | $64.39 | 439 028 |
| Aug 03, 2017 | $63.69 | $64.12 | $63.46 | $64.01 | 345 064 |
| Aug 02, 2017 | $64.49 | $64.49 | $63.43 | $63.85 | 746 241 |
| Aug 01, 2017 | $64.54 | $64.63 | $63.96 | $64.47 | 576 100 |
| Jul 31, 2017 | $64.00 | $64.54 | $63.90 | $64.27 | 690 026 |
| Jul 28, 2017 | $63.31 | $63.84 | $63.04 | $63.72 | 420 071 |
| Jul 27, 2017 | $64.20 | $64.20 | $63.01 | $63.53 | 627 396 |
| Jul 26, 2017 | $64.06 | $64.20 | $63.71 | $64.02 | 903 809 |
| Jul 25, 2017 | $63.73 | $64.19 | $63.30 | $63.71 | 614 189 |
| Jul 24, 2017 | $63.60 | $63.85 | $63.41 | $63.67 | 575 058 |
| Jul 21, 2017 | $63.95 | $64.04 | $63.37 | $63.63 | 616 168 |
| Jul 20, 2017 | $63.96 | $64.03 | $63.52 | $63.94 | 761 978 |
