DIRECTV (DTV)

46.40 +0.03  +0.06%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

DIRECTV Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 46.47 46.76 46.26 46.40 3281972
May 24, 2012 46.18 46.70 45.97 46.37 3483168
May 23, 2012 46.18 46.43 45.62 46.15 6152989
May 22, 2012 46.33 47.13 46.09 46.39 3494062
May 21, 2012 45.35 46.76 45.01 46.39 5675550
May 18, 2012 46.22 46.40 45.28 45.38 6790304
May 17, 2012 46.83 46.94 46.06 46.06 4178571
May 16, 2012 47.17 47.85 46.87 46.87 4397230
May 15, 2012 46.91 47.59 46.81 46.98 3983830
May 14, 2012 47.17 47.34 46.79 46.93 3742954
May 11, 2012 47.71 48.16 47.57 47.57 3914174
May 10, 2012 47.91 48.28 47.64 47.77 4377367
May 9, 2012 47.49 48.23 47.26 47.64 5012769
May 8, 2012 47.00 48.13 46.06 48.03 7113788
May 7, 2012 48.11 48.60 47.89 47.90 4957141
May 4, 2012 48.83 48.99 48.06 48.22 4667374
May 3, 2012 49.84 49.99 49.17 49.30 3682185
May 2, 2012 49.38 50.08 49.02 49.82 3753452
May 1, 2012 49.30 50.35 49.05 49.47 4717188
April 30, 2012 49.03 49.33 48.81 49.28 3159276
April 27, 2012 48.52 49.22 48.52 49.02 2968566
April 26, 2012 47.89 48.64 47.80 48.48 4509153
April 25, 2012 47.57 48.03 47.27 48.02 3764602
April 24, 2012 47.39 47.86 47.20 47.60 2761541
April 23, 2012 47.81 47.81 46.95 47.30 5609998
April 20, 2012 48.16 48.38 47.82 48.13 5592169
April 19, 2012 48.46 48.96 47.91 47.95 5325874
April 18, 2012 48.85 48.96 48.59 48.72 3652667
April 17, 2012 48.97 49.17 48.79 48.89 4618263
April 16, 2012 49.19 49.38 48.55 48.75 5580034
April 13, 2012 49.25 49.37 48.98 49.10 6987222
April 12, 2012 49.00 49.35 48.90 49.24 5824116
April 11, 2012 48.86 49.22 48.73 49.00 5000354
April 10, 2012 48.92 49.33 48.13 48.41 5267881
April 9, 2012 49.33 49.40 49.00 49.12 4490608
April 5, 2012 48.75 49.85 48.67 49.83 5503095
April 4, 2012 49.31 49.41 48.54 48.90 5078229
April 3, 2012 49.81 49.85 49.21 49.55 5011953
April 2, 2012 49.22 50.00 49.12 49.94 4404617
March 30, 2012 49.84 49.99 49.09 49.34 4559835
March 29, 2012 48.69 49.58 48.24 49.49 6192869
March 28, 2012 49.55 49.74 48.71 48.82 7391883
March 27, 2012 48.68 48.85 48.18 48.20 4317713
March 26, 2012 48.28 48.64 47.83 48.64 6619331
March 23, 2012 48.18 48.31 47.85 48.07 4912123
March 22, 2012 48.04 48.51 47.94 48.03 5568271
March 21, 2012 48.09 48.48 47.87 48.30 5665340
March 20, 2012 47.34 48.46 47.28 48.07 5572691
March 19, 2012 47.25 47.92 47.09 47.64 3833203
March 16, 2012 47.25 47.64 46.94 47.47 12146898
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DTV News

What's Warren Buffett Watching?
May 24, 12:20PM Fool
$DTV Mentioned more than normal on StockTwits - Currently at 6 x average daily social activity
about 6 days ago by TradeIdeasQuant
Mason Hawkins: Resource Page http://stks.co/3xO0 $MRO $LLPFX $FDX $CHK $TRV $AON $UNG $YUM $DTV $LOW
about 6 days ago by valuewalk
$DTV http://stks.co/3xKw June15, 44/43 put spread (Bull Put Spread). Fundamental and technical analysis suggest a good trade.
about 6 days ago by TheOxenGroup
We just entered the $DTV 43/42 Jun'15 bull put spread for 0.10.Later might add to this position or by back the 43 puts and sell the 44 puts
about 6 days ago by TheOxenGroupdotcom
$DTV has shown low historical volatility in the April to June option expiration time frame. The Jun'15 44/43 bull put spread looks good.
about 6 days ago by TheOxenGroupdotcom
$DTV bull put spreads at or below the $45 level look very attractive. $DTV has below 1 PEG ratio (on both 1yr/5yr PEG)
about 6 days ago by TheOxenGroupdotcom
$DTV - Initial Stop hit. Trade closed @ $45.74 - http://stks.co/3vuB
about 7 days ago by TraderFoxxx
Warren Buffett Q1/2012 Fund Portfolio + http://stks.co/3udD $KO $WFC $IBM $AXP $PG $KFT $WMT $COP $USB $JNJ $MCO $DTV $WPO $DVA $MTB $COST
about 8 days ago by DividendYield
Why Netflix Stinks
May 18, 4:40PM
Top NASDAQ winners in pre-market: $YHOO $EXPE $MRVL $MAT $BIIB $WFM $ESRX $VRTX $BMC $TXN $SHLD $INFY $CELG $KLAC $DTV
about 11 days ago by abubnic
[$$] Call It Berkshire Hathaway Ink.
May 17, 9:32PM The Wall Street Journal
$DTV Sold DTV for small gain as part of my exit from South American investments.
about 12 days ago by FredWR
[$$] Dish's Ads to End All Ads
May 16, 11:02PM The Wall Street Journal
NOT surprised to see Berkshire buying more $WMT $DTV and $IBM. Surprised to see Buffett buy $GM though.
about 13 days ago by CharlesSizemore
Jana Partners Took Stake in DirecTV, Exited Google Last Quarter. $DTV $GOOG http://stks.co/3pmo
about 14 days ago by journalistjosh
DIRECTV Financials
May 12, 1:04PM
CWS Market Review – May 11, 2012 | via @EddyElfenbein http://stks.co/3mov $DTV $XLU $F $AFL $SYY $CA
about 18 days ago by STNet
DIRECTV’s Audience Network Goes ‘ROGUE’
May 10, 9:00AM Business Wire
$DTV execs have been badmouthing Brazil broadband and $NFLX subs. Wonder if they know we can check their BS with live stats?
about 20 days ago by irwebreport
Listen to $DTV Q1 2012 earnings call - live at 02:00 PM, ondemand after - http://stks.co/3j19
about 21 days ago by earningscast
DirecTV Earns $1.07 Per Share | via @EddyElfenbein http://stks.co/3il5 $DTV
about 21 days ago by STNet
DirecTV 1Q Profit Gets Latin American Boost
May 08, 8:58AM Fox Business
Stocks to Watch: Wendy's, Disney (Update 1) http://stks.co/3iQO My story via @TheStreet $WEN $DIS $MCD $EA $RAX $DTV $HBC
about 21 days ago by azendrian
DIRECTV (DTV) Tops Q1 EPS by 1c
May 08, 7:30AM Street Insider
YALE BOCK: Why I bought Iconix and dispatched DirectTV $DTV $ICON http://stks.co/3iFd
about 21 days ago by covestor
$$ $SPY 3DayCharts: Good: $IRM $CPB $MMI $AIV $BRK.B Bad: $JBL $SAI $DTV $AON $ALTR $STUDY
about 22 days ago by stockspot
HIGH $PUT VOLU $HAIN 707% $SD 483% $CTCM 469% $LINTA 403% $INVN 395% $DTV 354% $AIG 313% $ASNA 303% $THLD 294% $OIH 268%
about 25 days ago by livevol_pro
Pay TV wars intensify as $TWC kicks off Q1 season. Cable vs. satellite $DTV, DISH vs. telcos $VZ, $T http://dcl.sr/17w
about 32 days ago by TunaAmobiSPCIQ
$DTV Set Your Sights High In The Sky With DIRECTV http://stks.co/3WyE
about 33 days ago by FASTgraphs
RT @ProFootballTalk DirecTV drops price of Sunday Ticket under $200 http://stks.co/3RIr $DTV
about 39 days ago by Exit_16W
What We're Reading ~ tech sector edition http://stks.co/3QyR $FB $AAPL $RIMM $DTV $AMZN $ABVT $T $VZ
about 39 days ago by marketfolly

Recent Quotes

Symbol Price Chg Chg % Market Cap
DTV 46.40 +0.03 +0.06% 31.39B
DRH 9.85 -0.01 -0.10% 1.661B
DRE 13.72 -0.07 -0.51% 3.569B
DRD 6.24 +0.06 +0.97% 240.18M
DRCO 6.08 -0.11 -1.78% 63.60M
DRC 45.54 -0.22 -0.48% 3.444B
DRAM 0.87 -0.03 -3.33% 9.309M
DQ 1.26 -0.07 -5.26% 44.28M
DPZ 30.81 +0.23 +0.75% 1.781B
DPW 1.22 +0.00 +0.00% 8.357M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close