DIRECTV Historical Stock Price

Below is the stock price history for Directv DTV. Data is recorded each day for the historical open, high, low, close and volume. The Directv stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Directv Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 52.64 52.64 52.64 52.64 1,488
2018-10-12 52.12 52.12 52.12 52.12 200
2018-10-11 52.74 52.74 52.52 52.52 1,025
2018-10-10 53.02 53.02 53.02 53.02 100
2018-10-08 53.12 53.12 53.12 53.12 100
2018-10-05 53.55 53.55 53.55 53.55 3
2018-10-04 51.96 52.60 51.96 52.60 12
2018-10-02 53.96 53.96 53.67 53.67 87
2018-10-01 52.19 52.19 52.19 52.19 42
2018-09-28 51.92 51.92 51.92 51.92 40
2018-09-26 51.84 51.84 51.84 51.84 16
2018-09-24 51.96 52.11 51.96 52.11 150
2018-09-21 51.86 51.86 51.86 51.86 100
2018-09-19 52.34 52.34 52.34 52.34 5
2018-09-18 52.96 52.96 52.96 52.96 100
2018-09-17 52.96 52.96 52.94 52.94 1,800
2018-09-14 52.70 52.80 52.70 52.80 192
2018-09-11 53.48 53.60 53.48 53.60 1,100
2018-09-06 53.705 53.85 53.705 53.85 212
2018-09-05 53.50 53.50 53.50 53.50 100
2018-08-29 53.14 53.14 53.14 53.14 100
2018-08-28 53.08 53.08 53.08 53.08 100
2018-08-27 52.93 53.26 52.93 53.26 156
2018-08-24 53.50 53.50 53.50 53.50 50
2018-08-23 53.27 53.27 52.98 52.98 1,852
2018-08-22 53.22 53.22 53.22 53.22 100
2018-08-21 53.66 53.66 53.63 53.63 300
2018-08-20 53.72 53.74 53.72 53.74 306
2018-08-16 53.52 53.53 53.52 53.53 267
2018-08-14 53.24 53.25 53.20 53.25 628

» More Directv Stock Price History

To see other companies like Directv (DTV), view our stock market today for news, and other data.