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 |
| Jun 11, 2018 | $88.30 | $88.30 | $87.11 | $87.64 | 728 331 |
| Jun 08, 2018 | $88.00 | $88.68 | $86.92 | $88.33 | 1 364 100 |
| Jun 07, 2018 | $87.38 | $88.08 | $86.70 | $88.06 | 1 446 093 |
| Jun 06, 2018 | $86.73 | $87.48 | $86.49 | $87.35 | 2 125 205 |
| Jun 05, 2018 | $85.24 | $86.77 | $84.51 | $86.65 | 2 047 487 |
| Jun 04, 2018 | $85.59 | $86.48 | $82.94 | $85.03 | 2 126 330 |
| Jun 01, 2018 | $82.51 | $85.88 | $82.51 | $84.85 | 3 784 368 |
| May 31, 2018 | $81.07 | $81.29 | $80.01 | $80.66 | 3 838 205 |
| May 30, 2018 | $81.19 | $81.60 | $79.92 | $81.04 | 1 935 494 |
| May 29, 2018 | $81.80 | $81.80 | $80.42 | $80.55 | 1 373 025 |
| May 25, 2018 | $82.61 | $82.93 | $81.90 | $82.02 | 987 721 |
| May 24, 2018 | $81.96 | $82.89 | $81.28 | $82.67 | 1 388 883 |
| May 23, 2018 | $80.44 | $82.00 | $79.81 | $81.89 | 2 255 980 |
| May 22, 2018 | $80.24 | $80.94 | $78.68 | $80.77 | 1 816 821 |
| May 21, 2018 | $79.12 | $80.91 | $78.50 | $80.47 | 3 863 011 |
| May 18, 2018 | $76.13 | $80.64 | $75.92 | $78.81 | 6 565 272 |
| May 17, 2018 | $73.64 | $75.47 | $73.64 | $74.32 | 912 092 |
| May 16, 2018 | $74.00 | $74.81 | $73.09 | $74.22 | 830 865 |
| May 15, 2018 | $72.91 | $74.26 | $72.53 | $73.92 | 874 710 |
| May 14, 2018 | $74.69 | $75.05 | $73.01 | $73.66 | 851 739 |
| May 11, 2018 | $74.65 | $74.68 | $73.85 | $74.32 | 957 540 |
| May 10, 2018 | $72.91 | $75.41 | $72.86 | $74.69 | 1 313 901 |
| May 09, 2018 | $72.28 | $73.65 | $72.07 | $72.72 | 1 523 369 |
| May 08, 2018 | $72.52 | $72.52 | $71.04 | $72.01 | 1 498 719 |
| May 07, 2018 | $73.00 | $74.10 | $72.31 | $72.49 | 577 525 |
