Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| DVMT Historical Stock Prices |
| Preferred Stock Newsletter |
| DVMT Options Chain |
| Stock Message Boards |
DVMT (DVMT) has the following price history information. Looking back at DVMT historical stock prices for the last five trading days, on December 20, 2018, DVMT opened at $105.09, traded as high as $105.64 and as low as $102.30, and closed at $103.41. Trading volume was a total of 6.08M shares. On December 21, 2018, DVMT opened at $103.48, traded as high as $103.92 and as low as $100.31, and closed at $102.73. Trading volume was a total of 8.41M shares. On December 24, 2018, DVMT opened at $81.50, traded as high as $82.54 and as low as $75.10, and closed at $80.50. Trading volume was a total of 2.08M shares. On December 26, 2018, DVMT opened at $79.23, traded as high as $81.18 and as low as $78.86, and closed at $81.13. Trading volume was a total of 1.57M shares. On December 27, 2018, DVMT opened at $80.55, traded as high as $81.60 and as low as $79.25, and closed at $80.00. Trading volume was a total of 1.92M shares.
DVMT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into DVMT shares, starting with a $10,000 purchase of DVMT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 12/27/2018 | ||
| Start price/share: | $26.76 | ||
| End price/share: | $80.00 | ||
| Starting shares: | 373.69 | ||
| Ending shares: | 388.55 | ||
| Dividends reinvested/share: | $1.04 | ||
| Total return: | 210.84% | ||
| Average Annual Total Return: | 27.39% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $31,085.07 | ||
| Years: | 4.68 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 12/27/2018 | ||
| Start price/share: | $26.76 | ||
| End price/share: | $80.00 | ||
| Dividends collected/share: | $1.04 | ||
| Total return: | 202.82% | ||
| Average Annual Total Return: | 26.68% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $30,281.70 | ||
| Years: | 4.68 | ||
 | |||||
| DVMT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/20/2018 | $105.09 | $105.64 | $102.30 | $103.41 | 6.08M |
| 12/21/2018 | $103.48 | $103.92 | $100.31 | $102.73 | 8.41M |
| 12/24/2018 | $81.50 | $82.54 | $75.10 | $80.50 | 2.08M |
| 12/26/2018 | $79.23 | $81.18 | $78.86 | $81.13 | 1.57M |
| 12/27/2018 | $80.55 | $81.60 | $79.25 | $80.00 | 1.92M |
|
| About DVMT |
| Dell Technologies is a holding company. Through its subsidiaries, Co. designs, develops, manufactures, markets, sells, and supports a range of products and services. Co.'s reportable segments are: Client Solutions Group, which provides hardware, such as personal computers, notebooks, and peripherals, such as monitors and projectors, as well as third-party software and peripherals; Infrastructure Solutions Group, which enables the digital transformation of Co.'s enterprise customers through its cloud and big data solutions, which are built upon a data center infrastructure; and VMware, which provides compute, cloud, mobility, networking and security infrastructure software to businesses. |
| DVMT Historical Closing Prices | |
| Date | Close |
| 12/20/2018 | $103.41 |
| 12/21/2018 | $102.73 |
| 12/24/2018 | $80.50 |
| 12/26/2018 | $81.13 |
| 12/27/2018 | $80.00 |
| Technology Historical Prices |
| DVMT is categorized under the Technology sector; below are some other companies in the same sector:
DWCH Historical Stock Prices Also explore: DVMT shares outstanding history
|
Free DVMT Email Alerts:
DVMT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.