Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

DIRECTV (DTV)

-NasdaqGS
86.30 Down 0.05(0.06%) 4:00PM EDT
|After Hours : 86.30 0.00 (0.00%) 4:48PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 17, 200417.2517.2516.9117.202,145,60017.20
Feb 13, 200417.4017.4016.9517.032,714,10017.03
Feb 12, 200417.8517.8516.8917.102,299,50017.10
Feb 11, 200417.8517.9517.5117.693,422,30017.69
Feb 10, 200417.1017.9517.1017.684,283,90017.68
Feb 9, 200417.1017.2516.9117.101,757,30017.10
Feb 6, 200416.4817.0516.3517.033,330,30017.03
Feb 5, 200416.4016.4816.2116.301,732,90016.30
Feb 4, 200416.7716.9016.3016.501,704,80016.50
Feb 3, 200416.7516.9116.4316.833,418,80016.83
Feb 2, 200417.0517.0516.5516.902,040,00016.90
Jan 30, 200416.8016.9016.4716.741,655,90016.74
Jan 29, 200417.2017.2016.2716.682,755,00016.68
Jan 28, 200417.1917.1916.6516.703,601,10016.70
Jan 27, 200417.2017.4516.9917.202,392,40017.20
Jan 26, 200417.4017.4617.0217.301,921,20017.30
Jan 23, 200417.7018.0517.5017.554,721,00017.55
Jan 22, 200417.4017.4417.2317.33977,60017.33
Jan 21, 200417.1517.5016.8117.502,061,30017.50
Jan 20, 200417.4317.4316.9016.981,372,70016.98
Jan 16, 200417.9017.9017.0617.232,103,60017.23
Jan 15, 200416.8217.0416.6816.771,605,40016.77
Jan 14, 200416.8817.1416.5216.852,628,20016.85
Jan 13, 200417.2017.3816.7016.881,859,80016.88
Jan 12, 200417.2517.5017.0017.401,588,70017.40
Jan 9, 200416.7617.7016.7017.172,325,90017.17
Jan 8, 200416.3517.2316.3317.013,329,50017.01
Jan 7, 200416.0016.6016.0016.202,640,00016.20
Jan 6, 200416.3516.5516.2416.401,604,00016.40
Jan 5, 200416.2516.5216.0016.352,984,00016.35
Jan 2, 200416.5616.9116.0016.013,092,30016.01
Dec 31, 200316.4016.6716.3716.551,354,40016.55
Dec 30, 200316.4516.5516.2816.471,259,30016.47
Dec 29, 200316.5516.5516.2416.311,793,10016.31
Dec 26, 200316.4016.5016.2516.401,478,40016.40
Dec 24, 200316.8516.8516.2216.412,286,10016.41
Dec 23, 200315.4016.9115.3016.901,388,80016.90
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.