|
DIRECTV - [Ticker: DTV] | | Last Trade | 54.70 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | +0.25 (+1.00%) | Open | 54.58 | High | 54.74 | Low | 54.32 | Volume | 182,729 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 54.98 x 100 - 55.14 x 100 | Former Close | 54.45 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DTV quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-08-09 | 14,063,400 | 42.53 | 43.45 | 40.81 | 43.44 | 00:00:00 | 2011-08-10 | 11,177,100 | 42.46 | 43.28 | 41.57 | 41.63 | 00:00:00 | 2011-08-11 | 9,724,600 | 41.64 | 43.27 | 41.63 | 43.07 | 00:00:00 | 2011-08-12 | 7,767,200 | 43.21 | 43.98 | 42.97 | 43.34 | 00:00:00 | 2011-08-15 | 4,955,700 | 43.56 | 43.92 | 43.33 | 43.86 | 00:00:00 | 2011-08-16 | 6,454,200 | 43.40 | 44.07 | 43.18 | 43.93 | 00:00:00 | 2011-08-17 | 4,976,300 | 43.97 | 44.57 | 43.71 | 44.32 | 00:00:00 | 2011-08-18 | 8,485,400 | 43.44 | 44.00 | 42.24 | 42.71 | 00:00:00 | 2011-08-19 | 7,618,800 | 42.21 | 43.22 | 41.83 | 41.93 | 00:00:00 | 2011-08-22 | 6,138,800 | 42.77 | 42.88 | 41.62 | 41.76 | 00:00:00 | 2011-08-23 | 5,423,900 | 41.76 | 42.61 | 41.37 | 42.61 | 00:00:00 | 2011-08-24 | 7,193,600 | 42.42 | 43.34 | 42.24 | 42.88 | 00:00:00 | 2011-08-25 | 5,948,200 | 42.95 | 43.01 | 41.79 | 41.89 | 00:00:00 | 2011-08-26 | 6,345,400 | 41.78 | 42.83 | 40.72 | 42.51 | 00:00:00 | 2011-08-29 | 5,271,400 | 43.06 | 43.64 | 42.89 | 43.57 | 00:00:00 | 2011-08-30 | 6,683,700 | 43.44 | 44.16 | 43.34 | 43.78 | 00:00:00 | 2011-08-31 | 8,844,700 | 44.15 | 44.67 | 43.61 | 43.97 | 00:00:00 | 2011-09-01 | 7,166,900 | 44.10 | 44.96 | 43.37 | 43.37 | 00:00:00 | 2011-09-02 | 6,094,600 | 42.77 | 43.09 | 41.93 | 42.22 | 00:00:00 | 2011-09-06 | 7,240,100 | 41.24 | 42.14 | 41.01 | 42.06 | 00:00:00 | 2011-09-07 | 5,852,200 | 42.48 | 42.84 | 42.14 | 42.68 | 00:00:00 | 2011-09-08 | 6,356,600 | 42.62 | 42.88 | 42.15 | 42.18 | 00:00:00 | 2011-09-09 | 7,827,800 | 41.76 | 42.10 | 41.12 | 41.43 | 00:00:00 | 2011-09-12 | 5,935,700 | 40.83 | 41.57 | 40.56 | 41.51 | 00:00:00 | 2011-09-13 | 7,958,600 | 41.76 | 42.67 | 41.60 | 42.49 | 00:00:00 | 2011-09-14 | 6,557,700 | 42.72 | 43.61 | 42.32 | 42.95 | 00:00:00 | 2011-09-15 | 8,187,700 | 43.53 | 44.18 | 43.24 | 43.83 | 00:00:00 | 2011-09-16 | 13,567,900 | 44.00 | 44.06 | 43.35 | 43.70 | 00:00:00 | 2011-09-19 | 5,051,300 | 43.28 | 43.62 | 42.87 | 43.40 | 00:00:00 | 2011-09-20 | 5,276,900 | 43.61 | 44.37 | 43.40 | 43.61 | 00:00:00 | 2011-09-21 | 7,755,800 | 43.33 | 43.44 | 41.58 | 41.61 | 00:00:00 | 2011-09-22 | 11,151,200 | 40.55 | 41.79 | 40.22 | 41.02 | 00:00:00 | 2011-09-23 | 8,644,200 | 40.77 | 42.37 | 40.39 | 42.02 | 00:00:00 | 2011-09-26 | 7,296,000 | 42.03 | 43.24 | 41.75 | 43.19 | 00:00:00 | 2011-09-27 | 7,841,700 | 43.59 | 45.14 | 43.48 | 44.20 | 00:00:00 | 2011-09-28 | 7,678,100 | 44.44 | 45.37 | 44.22 | 44.33 | 00:00:00 | 2011-09-29 | 8,587,400 | 44.98 | 45.36 | 42.42 | 43.33 | 00:00:00 | 2011-09-30 | 7,409,300 | 43.10 | 43.58 | 42.25 | 42.27 | 00:00:00 | 2011-10-03 | 9,515,100 | 41.93 | 42.63 | 40.58 | 40.60 | 00:00:00 | 2011-10-04 | 11,577,800 | 40.04 | 41.58 | 39.82 | 41.55 | 00:00:00 | 2011-10-05 | 8,020,300 | 41.52 | 42.01 | 40.61 | 41.88 | 00:00:00 | 2011-10-06 | 7,006,200 | 41.72 | 42.89 | 41.29 | 42.89 | 00:00:00 | 2011-10-07 | 6,614,800 | 43.04 | 44.05 | 42.78 | 43.53 | 00:00:00 | 2011-10-10 | 5,305,200 | 44.08 | 45.16 | 44.08 | 45.00 | 00:00:00 | 2011-10-11 | 6,280,900 | 45.02 | 45.86 | 44.87 | 45.77 | 00:00:00 | 2011-10-12 | 5,668,500 | 46.00 | 47.04 | 45.94 | 46.62 | 00:00:00 | 2011-10-13 | 4,672,800 | 46.31 | 46.71 | 46.11 | 46.26 | 00:00:00 | 2011-10-14 | 5,416,200 | 46.71 | 47.08 | 46.48 | 47.03 | 00:00:00 | 2011-10-17 | 5,128,200 | 46.76 | 46.98 | 45.81 | 45.97 | 00:00:00 | 2011-10-18 | 5,744,300 | 46.11 | 46.97 | 45.64 | 46.68 | 00:00:00 | 2011-10-19 | 3,802,700 | 46.74 | 47.00 | 46.03 | 46.22 | 00:00:00 | 2011-10-20 | 5,473,500 | 46.32 | 46.54 | 45.38 | 45.98 | 00:00:00 | 2011-10-21 | 5,802,300 | 46.37 | 46.92 | 46.13 | 46.42 | 00:00:00 | 2011-10-24 | 4,501,300 | 46.48 | 47.83 | 46.40 | 47.80 | 00:00:00 | 2011-10-25 | 4,628,600 | 47.75 | 48.00 | 46.90 | 47.02 | 00:00:00 | 2011-10-26 | 6,892,100 | 47.39 | 47.60 | 46.16 | 47.32 | 00:00:00 | 2011-10-27 | 7,734,900 | 48.49 | 48.60 | 46.70 | 47.34 | 00:00:00 | 2011-10-28 | 10,564,900 | 47.41 | 47.44 | 44.79 | 45.53 | 00:00:00 | 2011-10-31 | 5,040,700 | 45.28 | 46.15 | 45.18 | 45.46 | 00:00:00 | 2011-11-01 | 7,689,400 | 44.21 | 45.54 | 44.04 | 44.99 | 00:00:00 | 2011-11-02 | 6,763,500 | 45.21 | 45.59 | 44.50 | 44.86 | 00:00:00 | 2011-11-03 | 10,766,900 | 46.75 | 48.16 | 45.94 | 47.63 | 00:00:00 | 2011-11-04 | 5,965,500 | 47.60 | 47.62 | 46.53 | 46.66 | 00:00:00 | 2011-11-07 | 6,726,600 | 46.80 | 46.90 | 45.18 | 45.83 | 00:00:00 | 2011-11-08 | 6,124,500 | 46.15 | 46.82 | 45.47 | 46.75 | 00:00:00 | 2011-11-09 | 5,466,300 | 45.91 | 45.93 | 44.45 | 44.57 | 00:00:00 | 2011-11-10 | 4,987,300 | 44.90 | 45.53 | 44.31 | 45.42 | 00:00:00 | 2011-11-11 | 4,283,000 | 45.81 | 46.40 | 45.65 | 45.84 | 00:00:00 | 2011-11-14 | 3,789,000 | 46.02 | 46.20 | 45.40 | 45.63 | 00:00:00 | 2011-11-15 | 5,798,400 | 45.60 | 47.42 | 45.26 | 47.08 | 00:00:00 | 2011-11-16 | 5,351,000 | 46.54 | 47.26 | 46.32 | 46.49 | 00:00:00 | 2011-11-17 | 8,046,500 | 46.35 | 47.41 | 46.27 | 46.45 | 00:00:00 | 2011-11-18 | 4,862,200 | 46.49 | 47.03 | 46.36 | 46.62 | 00:00:00 | 2011-11-21 | 6,448,200 | 46.20 | 46.74 | 45.86 | 46.50 | 00:00:00 | 2011-11-22 | 6,198,500 | 46.31 | 46.66 | 46.01 | 46.35 | 00:00:00 | 2011-11-23 | 7,290,800 | 45.96 | 46.18 | 44.77 | 44.79 | 00:00:00 | 2011-11-25 | 2,929,400 | 44.44 | 45.25 | 44.42 | 45.08 | 00:00:00 | 2011-11-28 | 4,983,700 | 46.10 | 46.50 | 45.50 | 45.70 | 00:00:00 | 2011-11-29 | 6,582,700 | 45.71 | 46.15 | 45.49 | 45.67 | 00:00:00 | 2011-11-30 | 8,057,600 | 46.62 | 47.29 | 46.13 | 47.22 | 00:00:00 | 2011-12-01 | 5,497,300 | 47.26 | 48.22 | 47.08 | 47.87 | 00:00:00 | 2011-12-02 | 8,438,600 | 48.26 | 48.50 | 46.82 | 46.82 | 00:00:00 | 2011-12-05 | 5,600,400 | 47.59 | 47.81 | 46.79 | 46.95 | 00:00:00 | 2011-12-06 | 5,208,500 | 47.03 | 47.63 | 46.93 | 47.20 | 00:00:00 | 2011-12-07 | 5,728,200 | 47.00 | 47.95 | 46.83 | 47.69 | 00:00:00 | 2011-12-08 | 8,202,700 | 47.46 | 47.47 | 45.32 | 45.43 | 00:00:00 | 2011-12-09 | 5,149,200 | 45.58 | 46.41 | 45.50 | 46.06 | 00:00:00 | 2011-12-12 | 5,813,400 | 45.81 | 46.76 | 45.47 | 46.57 | 00:00:00 | 2011-12-13 | 5,560,600 | 46.75 | 47.08 | 45.85 | 45.99 | 00:00:00 | 2011-12-14 | 5,494,400 | 45.86 | 45.98 | 45.22 | 45.36 | 00:00:00 | 2011-12-15 | 13,116,000 | 44.88 | 44.92 | 43.18 | 43.31 | 00:00:00 | 2011-12-16 | 25,888,900 | 43.29 | 43.86 | 41.97 | 42.10 | 00:00:00 | 2011-12-19 | 6,567,400 | 42.25 | 42.76 | 41.45 | 41.68 | 00:00:00 | 2011-12-20 | 6,516,900 | 42.35 | 43.12 | 42.12 | 43.10 | 00:00:00 | 2011-12-21 | 4,122,100 | 42.93 | 43.50 | 42.58 | 42.99 | 00:00:00 | 2011-12-22 | 4,079,800 | 43.07 | 43.15 | 42.73 | 42.77 | 00:00:00 | 2011-12-23 | 2,192,600 | 43.11 | 43.35 | 42.51 | 43.23 | 00:00:00 | 2011-12-27 | 2,664,200 | 43.29 | 43.55 | 43.07 | 43.08 | 00:00:00 | 2011-12-28 | 2,927,000 | 43.03 | 43.17 | 42.38 | 42.65 | 00:00:00 | 2011-12-29 | 2,164,300 | 42.80 | 43.07 | 42.58 | 42.84 | 00:00:00 | 2011-12-30 | 2,546,400 | 42.59 | 43.05 | 42.55 | 42.76 | 00:00:00 | 2012-01-03 | 4,301,300 | 43.60 | 43.90 | 43.15 | 43.32 | 00:00:00 | 2012-01-04 | 3,913,900 | 43.41 | 44.15 | 43.37 | 44.01 | 00:00:00 | 2012-01-05 | 4,892,400 | 43.95 | 44.52 | 43.86 | 44.43 | 00:00:00 | 2012-01-06 | 4,685,100 | 44.41 | 44.53 | 43.74 | 43.85 | 00:00:00 | 2012-01-09 | 4,940,500 | 44.06 | 44.24 | 43.27 | 43.42 | 00:00:00 | 2012-01-10 | 8,024,100 | 43.64 | 43.72 | 42.86 | 43.03 | 00:00:00 | 2012-01-11 | 9,008,600 | 44.20 | 44.68 | 43.66 | 43.69 | 00:00:00 | 2012-01-12 | 8,353,400 | 43.68 | 43.93 | 42.68 | 43.09 | 00:00:00 | 2012-01-13 | 4,674,700 | 43.05 | 43.72 | 42.70 | 43.46 | 00:00:00 | 2012-01-17 | 5,655,800 | 44.08 | 44.24 | 43.37 | 43.50 | 00:00:00 | 2012-01-18 | 10,949,300 | 42.93 | 43.03 | 41.92 | 42.18 | 00:00:00 | 2012-01-19 | 9,002,000 | 42.24 | 43.03 | 42.05 | 42.72 | 00:00:00 | 2012-01-20 | 8,771,100 | 42.81 | 43.15 | 42.56 | 43.03 | 00:00:00 | 2012-01-23 | 7,383,300 | 42.90 | 44.82 | 42.86 | 43.55 | 00:00:00 | 2012-01-24 | 6,271,500 | 43.33 | 44.04 | 43.29 | 43.77 | 00:00:00 | 2012-01-25 | 7,132,100 | 43.65 | 44.72 | 43.53 | 44.44 | 00:00:00 | 2012-01-26 | 5,371,400 | 44.75 | 45.19 | 44.32 | 44.54 | 00:00:00 | 2012-01-27 | 5,295,600 | 44.53 | 44.79 | 44.22 | 44.36 | 00:00:00 | 2012-01-30 | 4,722,400 | 44.14 | 45.12 | 44.01 | 44.91 | 00:00:00 | 2012-01-31 | 5,056,900 | 45.10 | 45.37 | 44.58 | 45.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|