DTV Historical Prices | DIRECTV Stock

Dow

0.73% Nasdaq

0.83%

DIRECTV (DTV)

-NasdaqGS

61.87 0.13(0.21%) Jun 17, 3:59PM EDT|After Hours : 61.87 0.00 (0.00%) Jun 17, 5:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	62.52	62.73	61.32	61.87	3,144,600	61.87
Jun 14, 2013	60.95	62.31	60.91	62.00	3,357,300	62.00
Jun 13, 2013	59.94	61.34	59.56	61.16	3,866,300	61.16
Jun 12, 2013	61.78	61.84	59.92	60.16	3,315,800	60.16
Jun 11, 2013	61.62	62.22	61.20	61.39	2,302,600	61.39
Jun 10, 2013	62.21	62.24	61.70	62.09	2,521,400	62.09
Jun 7, 2013	62.32	62.34	61.43	62.20	2,479,000	62.20
Jun 6, 2013	60.76	61.81	60.50	61.81	4,686,200	61.81
Jun 5, 2013	61.49	61.64	60.86	60.89	3,828,300	60.89
Jun 4, 2013	61.61	62.23	61.17	61.57	3,913,800	61.57
Jun 3, 2013	61.29	61.69	60.53	61.66	3,894,600	61.66
May 31, 2013	62.73	63.18	61.00	61.19	6,260,100	61.19
May 30, 2013	63.59	63.98	63.10	63.10	2,055,800	63.10
May 29, 2013	63.39	63.85	62.78	63.42	2,444,200	63.42
May 28, 2013	64.43	64.62	63.53	63.80	3,058,600	63.80
May 24, 2013	63.18	63.80	62.95	63.74	2,637,400	63.74
May 23, 2013	63.78	64.23	63.27	63.92	2,783,300	63.92
May 22, 2013	64.93	65.20	63.55	63.97	3,564,600	63.97
May 21, 2013	64.73	65.27	64.32	65.00	3,392,700	65.00
May 20, 2013	65.25	65.25	63.94	64.44	3,856,500	64.44
May 17, 2013	65.17	65.43	64.88	65.21	4,610,600	65.21
May 16, 2013	65.00	65.81	64.65	64.72	3,604,100	64.72
May 15, 2013	64.48	65.21	64.33	65.17	3,986,300	65.17
May 14, 2013	63.96	64.94	63.96	64.41	3,471,100	64.41
May 13, 2013	63.61	64.36	63.50	63.99	2,934,100	63.99
May 10, 2013	63.14	64.16	62.96	63.80	3,370,100	63.80
May 9, 2013	61.79	63.07	61.78	62.98	4,177,700	62.98
May 8, 2013	61.83	63.00	61.52	61.90	5,034,700	61.90
May 7, 2013	60.99	62.07	59.74	61.95	9,256,400	61.95
May 6, 2013	57.92	58.14	57.73	57.96	4,829,700	57.96
May 3, 2013	58.06	58.45	57.79	57.89	3,478,500	57.89
May 2, 2013	56.74	57.83	56.50	57.77	3,495,900	57.77
May 1, 2013	56.54	56.93	56.18	56.65	2,034,500	56.65
Apr 30, 2013	57.03	57.07	56.24	56.56	2,608,800	56.56
Apr 29, 2013	56.35	57.39	56.22	57.15	2,938,400	57.15
Apr 26, 2013	56.35	56.43	55.98	56.33	3,744,300	56.33
Apr 25, 2013	56.36	56.77	56.19	56.25	3,522,100	56.25
Apr 24, 2013	56.29	56.58	56.02	56.30	3,552,100	56.30
Apr 23, 2013	56.16	56.28	55.57	56.06	3,329,100	56.06
Apr 22, 2013	55.11	56.15	55.07	55.96	3,885,300	55.96
Apr 19, 2013	53.84	55.38	53.50	55.18	6,879,600	55.18
Apr 18, 2013	54.16	54.29	53.74	53.95	4,491,500	53.95
Apr 17, 2013	55.38	55.54	54.15	54.16	6,174,900	54.16
Apr 16, 2013	55.29	55.70	54.99	55.62	3,307,400	55.62
Apr 15, 2013	54.79	55.75	54.79	55.05	4,709,400	55.05
Apr 12, 2013	55.77	56.24	55.55	56.05	3,456,000	56.05
Apr 11, 2013	55.97	56.23	55.55	55.67	5,345,000	55.67
Apr 10, 2013	55.40	56.31	55.40	55.98	4,101,600	55.98
Apr 9, 2013	55.93	56.18	55.20	55.42	3,916,300	55.42
Apr 8, 2013	55.26	56.06	55.06	55.71	4,121,400	55.71
Apr 5, 2013	55.21	55.47	54.89	55.40	4,754,200	55.40
Apr 4, 2013	56.04	56.23	55.52	55.62	5,018,800	55.62
Apr 3, 2013	56.43	56.56	55.43	56.09	6,488,100	56.09
Apr 2, 2013	56.80	57.78	56.27	56.47	5,291,500	56.47
Apr 1, 2013	56.66	57.06	56.34	56.74	3,704,700	56.74
Mar 28, 2013	57.16	57.64	56.57	56.59	5,437,000	56.59
Mar 27, 2013	56.83	57.47	56.31	57.24	5,333,300	57.24
Mar 26, 2013	55.98	57.00	55.66	56.86	6,496,800	56.86
Mar 25, 2013	55.98	55.98	55.41	55.74	3,918,700	55.74
Mar 22, 2013	54.76	55.61	54.75	55.37	4,549,600	55.37
Mar 21, 2013	55.09	55.34	54.51	54.75	6,801,500	54.75
Mar 20, 2013	54.98	55.41	54.89	55.33	5,470,400	55.33
Mar 19, 2013	54.70	54.89	54.37	54.83	5,882,700	54.83
Mar 18, 2013	54.28	55.06	53.72	54.75	7,176,000	54.75
Mar 15, 2013	54.50	56.48	54.38	54.99	17,926,800	54.99
Mar 14, 2013	52.08	52.63	51.86	52.60	5,721,500	52.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DTV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

DIRECTV (DTV)