PVTL - Pivotal Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201916.7817.0516.5016.6716.67941,900
Jan 16, 201917.0917.4416.7516.8016.80813,600
Jan 15, 201916.5517.3116.5517.1917.191,553,900
Jan 14, 201917.3817.4916.8016.8316.831,097,300
Jan 11, 201917.0617.7017.0617.5417.54852,400
Jan 10, 201917.3517.9017.2717.4317.43770,700
Jan 09, 201917.7018.1817.3517.5017.501,119,700
Jan 08, 201918.6319.4817.6217.6617.667,564,800
Jan 07, 201917.2717.9517.2717.8517.851,260,600
Jan 04, 201916.7417.8616.7017.2117.212,392,400
Jan 03, 201916.0816.6815.8116.5316.532,154,700
Jan 02, 201916.0016.5415.8316.3216.321,682,400
Dec 31, 201816.0016.4715.9916.3516.351,289,700
Dec 28, 201815.7216.0515.4115.9815.981,202,700
Dec 27, 201815.5015.7814.8915.6515.654,171,300
Dec 26, 201814.8615.7014.8615.6015.601,613,900
Dec 24, 201814.9915.2214.4314.9914.99897,500
Dec 21, 201815.8415.9214.9415.2515.251,621,200
Dec 20, 201816.0416.3015.5715.8415.842,776,300
Dec 19, 201815.6216.0815.2915.4715.472,799,900
Dec 18, 201816.0016.2515.4515.4915.491,927,500
Dec 17, 201817.0817.2515.4615.7815.782,604,200
Dec 14, 201816.8417.6216.8017.3917.391,393,600
Dec 13, 201818.0118.3516.9517.0617.063,215,900
Dec 12, 201818.5519.3818.1518.2518.257,743,300
Dec 11, 201818.4018.7817.5617.8017.803,016,800
Dec 10, 201817.5518.3117.5318.0318.031,551,900
Dec 07, 201818.0518.4017.4517.7517.751,214,900
Dec 06, 201817.4218.5117.3218.1518.151,611,800
Dec 04, 201817.7618.4717.5717.8417.841,831,000
Dec 03, 201818.4718.4717.0917.7817.781,499,300
Nov 30, 201818.0818.2617.6917.9117.91657,600
Nov 29, 201817.8918.3917.7017.9917.991,427,100
Nov 28, 201817.6418.3017.4017.9217.921,234,300
Nov 27, 201818.0618.2017.2917.4517.45760,700
Nov 26, 201817.8918.4817.6018.1818.18576,500
Nov 23, 201817.2217.9517.1117.6917.69137,900
Nov 21, 201817.4917.9317.2817.5817.58541,600
Nov 20, 201816.3217.3216.1817.2817.281,174,400
Nov 19, 201818.2418.2716.7316.9416.941,139,900
Nov 16, 201818.2918.5417.8918.3418.34800,900
Nov 15, 201817.7918.5717.7518.3418.34980,600
Nov 14, 201818.0018.2317.7317.9017.90696,400
Nov 13, 201818.0718.3417.5317.7017.701,133,500
Nov 12, 201817.8217.9816.9217.8117.811,699,400
Nov 09, 201817.8218.2217.6417.7617.761,212,800
Nov 08, 201818.7118.9517.4417.8217.822,293,200
Nov 07, 201819.0319.2418.3518.7618.762,060,100
Nov 06, 201818.8719.4918.7118.9418.941,430,800
Nov 05, 201819.3319.6118.4018.7018.703,444,200
Nov 02, 201820.6020.8419.0119.3119.311,112,100
Nov 01, 201820.0221.2019.9120.4220.421,625,300
Oct 31, 201819.2520.4518.7320.4020.402,395,200
Oct 30, 201819.1019.5018.4419.0019.001,803,200
Oct 29, 201819.3019.6018.6319.0719.072,425,600
Oct 26, 201817.6618.4017.4018.0318.03971,700
Oct 25, 201817.4018.1317.1518.1018.101,100,900
Oct 24, 201818.3918.5717.3317.3817.38794,200
Oct 23, 201818.5018.8818.0118.3818.38840,400
Oct 22, 201818.3018.9518.0718.7318.731,261,500
Oct 19, 201819.0520.0018.1418.1518.151,936,600
Oct 18, 201818.2618.8318.0518.3718.372,233,700
Oct 17, 201818.0819.1217.5118.9418.948,599,600
Oct 16, 201818.7620.0018.6719.9219.922,318,900
Oct 15, 201818.0618.7217.8118.4818.481,458,300
Oct 12, 201817.6318.5917.5218.5418.541,447,400
Oct 11, 201817.7118.2717.0317.0917.091,363,900
Oct 10, 201818.0418.9317.5617.8617.861,676,700
Oct 09, 201818.8519.3818.3018.4918.491,738,700
Oct 08, 201818.8719.4618.1319.0019.002,240,300
Oct 05, 201819.2619.6518.9719.5019.50929,200
Oct 04, 201819.4019.4519.0019.3919.391,098,200
Oct 03, 201819.0219.6818.6319.3519.354,293,300
Oct 02, 201818.7519.2518.4518.9018.901,739,100
Oct 01, 201819.6319.8718.8118.9118.913,484,800
Sep 28, 201819.3619.7319.3619.5819.58651,100
Sep 27, 201819.5019.9319.3119.3419.34671,200
Sep 26, 201819.5219.7519.2019.5019.50901,700
Sep 25, 201819.5019.5419.0219.4819.481,129,400
Sep 24, 201819.5919.9819.3119.4719.47879,300
Sep 21, 201819.9020.0719.5319.8219.821,190,900
Sep 20, 201819.5020.1119.2519.8819.882,156,000
Sep 19, 201820.0820.1919.4019.5019.502,851,700
Sep 18, 201821.1921.4420.0020.2220.223,778,000
Sep 17, 201822.1022.4821.2121.3121.313,592,200
Sep 14, 201823.4023.4422.0922.4122.414,758,300
Sep 13, 201821.8923.9521.8823.0023.0017,942,500
Sep 12, 201828.1828.9227.0528.7828.786,262,200
Sep 11, 201826.9328.6426.7027.9827.981,603,100
Sep 10, 201826.9027.2226.0226.9226.921,864,700
Sep 07, 201826.7927.4626.3126.6126.611,198,400
Sep 06, 201827.5027.9225.7026.9526.951,314,200
Sep 05, 201828.8529.1526.7427.5127.511,458,900
Sep 04, 201827.7728.9327.5028.8528.851,099,000
Aug 31, 201827.4027.8527.2327.7527.75386,500
Aug 30, 201827.8628.3626.7927.6327.63897,900
Aug 29, 201827.1828.0027.0527.4427.44841,700
Aug 28, 201827.0727.9926.0827.4327.431,312,500
Aug 27, 201827.0027.4026.5526.6926.69814,700
Aug 24, 201825.7027.3025.7026.5526.551,631,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...