DTV Historical Prices | DIRECTV Stock

BSE

0.12% NSE

0.15%

DIRECTV (DTV)

-NasdaqGS

63.58 19 Jun 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	61.73	63.77	61.66	63.58	3,671,600	63.58
17 Jun, 2013	62.52	62.73	61.32	61.87	3,144,600	61.87
14 Jun, 2013	60.95	62.31	60.91	62.00	3,357,300	62.00
13 Jun, 2013	59.94	61.34	59.56	61.16	3,866,300	61.16
12 Jun, 2013	61.78	61.84	59.92	60.16	3,315,800	60.16
11 Jun, 2013	61.62	62.22	61.20	61.39	2,302,600	61.39
10 Jun, 2013	62.21	62.24	61.70	62.09	2,521,400	62.09
7 Jun, 2013	62.32	62.34	61.43	62.20	2,479,000	62.20
6 Jun, 2013	60.76	61.81	60.50	61.81	4,686,200	61.81
5 Jun, 2013	61.49	61.64	60.86	60.89	3,828,300	60.89
4 Jun, 2013	61.61	62.23	61.17	61.57	3,913,800	61.57
3 Jun, 2013	61.29	61.69	60.53	61.66	3,894,600	61.66
31 May, 2013	62.73	63.18	61.00	61.19	6,260,100	61.19
30 May, 2013	63.59	63.98	63.10	63.10	2,055,800	63.10
29 May, 2013	63.39	63.85	62.78	63.42	2,444,200	63.42
28 May, 2013	64.43	64.62	63.53	63.80	3,058,600	63.80
24 May, 2013	63.18	63.80	62.95	63.74	2,637,400	63.74
23 May, 2013	63.78	64.23	63.27	63.92	2,783,300	63.92
22 May, 2013	64.93	65.20	63.55	63.97	3,564,600	63.97
21 May, 2013	64.73	65.27	64.32	65.00	3,392,700	65.00
20 May, 2013	65.25	65.25	63.94	64.44	3,856,500	64.44
17 May, 2013	65.17	65.43	64.88	65.21	4,610,600	65.21
16 May, 2013	65.00	65.81	64.65	64.72	3,604,100	64.72
15 May, 2013	64.48	65.21	64.33	65.17	3,986,300	65.17
14 May, 2013	63.96	64.94	63.96	64.41	3,471,100	64.41
13 May, 2013	63.61	64.36	63.50	63.99	2,934,100	63.99
10 May, 2013	63.14	64.16	62.96	63.80	3,370,100	63.80
9 May, 2013	61.79	63.07	61.78	62.98	4,177,700	62.98
8 May, 2013	61.83	63.00	61.52	61.90	5,034,700	61.90
7 May, 2013	60.99	62.07	59.74	61.95	9,256,400	61.95
6 May, 2013	57.92	58.14	57.73	57.96	4,829,700	57.96
3 May, 2013	58.06	58.45	57.79	57.89	3,478,500	57.89
2 May, 2013	56.74	57.83	56.50	57.77	3,495,900	57.77
1 May, 2013	56.54	56.93	56.18	56.65	2,034,500	56.65
30 Apr, 2013	57.03	57.07	56.24	56.56	2,608,800	56.56
29 Apr, 2013	56.35	57.39	56.22	57.15	2,938,400	57.15
26 Apr, 2013	56.35	56.43	55.98	56.33	3,744,300	56.33
25 Apr, 2013	56.36	56.77	56.19	56.25	3,522,100	56.25
24 Apr, 2013	56.29	56.58	56.02	56.30	3,552,100	56.30
23 Apr, 2013	56.16	56.28	55.57	56.06	3,329,100	56.06
22 Apr, 2013	55.11	56.15	55.07	55.96	3,885,300	55.96
19 Apr, 2013	53.84	55.38	53.50	55.18	6,879,600	55.18
18 Apr, 2013	54.16	54.29	53.74	53.95	4,491,500	53.95
17 Apr, 2013	55.38	55.54	54.15	54.16	6,174,900	54.16
16 Apr, 2013	55.29	55.70	54.99	55.62	3,307,400	55.62
15 Apr, 2013	54.79	55.75	54.79	55.05	4,709,400	55.05
12 Apr, 2013	55.77	56.24	55.55	56.05	3,456,000	56.05
11 Apr, 2013	55.97	56.23	55.55	55.67	5,345,000	55.67
10 Apr, 2013	55.40	56.31	55.40	55.98	4,101,600	55.98
9 Apr, 2013	55.93	56.18	55.20	55.42	3,916,300	55.42
8 Apr, 2013	55.26	56.06	55.06	55.71	4,121,400	55.71
5 Apr, 2013	55.21	55.47	54.89	55.40	4,754,200	55.40
4 Apr, 2013	56.04	56.23	55.52	55.62	5,018,800	55.62
3 Apr, 2013	56.43	56.56	55.43	56.09	6,488,100	56.09
2 Apr, 2013	56.80	57.78	56.27	56.47	5,291,500	56.47
1 Apr, 2013	56.66	57.06	56.34	56.74	3,704,700	56.74
28 Mar, 2013	57.16	57.64	56.57	56.59	5,437,000	56.59
27 Mar, 2013	56.83	57.47	56.31	57.24	5,333,300	57.24
26 Mar, 2013	55.98	57.00	55.66	56.86	6,496,800	56.86
25 Mar, 2013	55.98	55.98	55.41	55.74	3,918,700	55.74
22 Mar, 2013	54.76	55.61	54.75	55.37	4,549,600	55.37
21 Mar, 2013	55.09	55.34	54.51	54.75	6,801,500	54.75
20 Mar, 2013	54.98	55.41	54.89	55.33	5,470,400	55.33
19 Mar, 2013	54.70	54.89	54.37	54.83	5,882,700	54.83
18 Mar, 2013	54.28	55.06	53.72	54.75	7,176,000	54.75
15 Mar, 2013	54.50	56.48	54.38	54.99	17,926,800	54.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On DTV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

DIRECTV (DTV)