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
2017-12-08 56.59 56.59 56.24 56.24 447
2017-12-07 56.03 56.63 56.03 56.16 400
2017-12-06 56.99 56.99 56.99 56.99 100
2017-12-05 56.07 56.98 56.07 56.98 300
2017-12-04 56.47 56.47 56.47 56.47 6
2017-12-01 56.33 56.33 56.15 56.15 805
2017-11-30 55.67 56.63 55.67 56.63 200
2017-11-29 55.84 55.84 55.84 55.84 500
2017-11-28 55.96 55.96 55.96 55.96 200
2017-11-22 55.89 55.89 55.89 55.89 100
2017-11-20 55.29 55.31 55.29 55.31 400
2017-11-17 55.70 55.70 55.70 55.70 700
2017-11-09 55.57 55.57 55.54 55.54 1,000
2017-10-26 55.15 55.15 55.15 55.15 8
2017-10-24 55.40 55.40 55.40 55.40 48
2017-10-10 55.03 55.06 55.03 55.06 36
2017-10-03 54.01 54.01 54.01 54.01 100
2017-09-26 54.89 54.89 54.89 54.89 190
2017-09-20 55.00 55.00 55.00 55.00 371
2017-09-19 54.80 54.80 54.80 54.80 100
2017-09-15 55.10 55.10 55.10 55.10 4,200
2017-09-14 54.62 54.62 54.62 54.62 38
2017-09-08 56.11 56.11 56.11 56.11 200
2017-09-05 56.17 56.17 56.17 56.17 100
2017-08-29 56.28 56.28 56.28 56.28 687
2017-08-28 56.75 56.75 56.75 56.75 300
2017-08-24 58.41 58.41 58.41 58.41 4,629
2017-08-23 55.99 55.99 55.99 55.99 100
2017-08-21 55.85 55.85 55.85 55.85 200
2017-08-18 55.67 55.81 55.67 55.81 160

» More Directv Stock Price History

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