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
2018-07-19 52.08 52.08 52.08 52.08 800
2018-07-16 51.99 51.99 51.99 51.99 800
2018-07-13 52.15 52.15 52.15 52.15 86
2018-07-10 51.83 51.83 51.73 51.76 465
2018-07-09 51.96 51.96 51.96 51.96 100
2018-07-06 51.75 52.39 51.75 51.84 667
2018-07-05 51.79 51.79 51.79 51.79 100
2018-07-03 51.90 51.90 51.90 51.90 100
2018-07-02 51.71 51.88 51.46 51.88 916
2018-06-29 51.46 51.72 51.46 51.70 208
2018-06-28 51.93 52.00 51.93 52.00 634
2018-06-27 51.30 51.30 51.30 51.30 800
2018-06-26 51.55 51.55 51.55 51.55 100
2018-06-25 50.55 50.70 50.55 50.70 8,500
2018-06-21 50.30 50.31 50.30 50.31 1,500
2018-06-19 50.35 50.35 50.24 50.24 671
2018-06-18 50.14 50.15 50.02 50.15 1,254
2018-06-15 49.86 49.86 49.86 49.86 100
2018-06-13 50.34 50.34 50.26 50.26 139
2018-06-11 49.99 49.99 49.98 49.98 20
2018-06-08 50.38 50.44 50.38 50.44 665
2018-06-07 50.45 50.45 50.05 50.05 1,198
2018-06-06 50.60 50.60 50.32 50.32 740
2018-06-05 50.95 50.95 50.95 50.95 500
2018-06-01 51.41 51.41 51.41 51.41 2,504
2018-05-30 51.10 51.10 51.10 51.10 1,200
2018-05-29 51.32 51.41 51.32 51.41 300
2018-05-25 51.48 51.48 51.48 51.48 2,200
2018-05-24 51.27 51.54 51.27 51.54 428
2018-05-23 51.18 51.18 51.18 51.18 1,648

» More Directv Stock Price History

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