Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Dell Technologies (gStocks) Historical Data

DELLG Page 12
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 30, 1 PM $541.03
-1.01%
$-- $961,074
Sep 30, 12 PM $546.55
+0.13%
$-- $895,401
Sep 30, 11 AM $545.85
+1.08%
$-- $913,347
Sep 30, 10 AM $540.04
+0.07%
$-- $941,616
Sep 30, 9 AM $539.65
-0.18%
$-- $952,222
Sep 30, 8 AM $540.61
-0.11%
$-- $977,962
Sep 30, 7 AM $541.22
+0.18%
$-- $990,872
Sep 30, 6 AM $540.26
+0.05%
$-- $1.01 million
Sep 30, 5 AM $539.76
+0.00%
$-- $1.01 million
Sep 30, 4 AM $539.95
-0.02%
$-- $1.02 million
Sep 30, 3 AM $540.06
+0.20%
$-- $1.03 million
Sep 30, 2 AM $538.73
-0.28%
$-- $1.05 million
Sep 30, 1 AM $540.24
+0.01%
$-- $1.03 million
Sep 30, 12 AM $540.41
-0.24%
$-- $1.03 million
Sep 29, 11 PM $541.06
+0.10%
$-- $1.02 million
Sep 29, 10 PM $540.5
+0.02%
$-- $1.01 million
Sep 29, 9 PM $540.58
+0.08%
$-- $1.02 million
Sep 29, 8 PM $540.39
+0.22%
$-- $1.01 million
Sep 29, 7 PM $539.22
-0.19%
$-- $1.04 million
Sep 29, 6 PM $540.65
+0.21%
$-- $1.04 million
Sep 29, 5 PM $539.54
-0.19%
$-- $1.08 million
Sep 29, 4 PM $540.56
-0.71%
$-- $1.06 million
Sep 29, 3 PM $544.4
-0.60%
$-- $1.06 million
Sep 29, 2 PM $547.7
-0.15%
$-- $1.07 million
Sep 29, 1 PM $548.52
-0.40%
$-- $1.05 million
Sep 29, 12 PM $550.94
+0.13%
$-- $1.08 million
Sep 29, 11 AM $550.23
+0.35%
$-- $1.1 million
Sep 29, 10 AM $548.32
+0.42%
$-- $1.09 million
Sep 29, 9 AM $546.5
+0.02%
$-- $1.07 million
Sep 29, 8 AM $546.25
+0.19%
$-- $1.05 million
Sep 29, 7 AM $545.14
-0.08%
$-- $1.03 million
Sep 29, 6 AM $544.88
+0.78%
$-- $1.02 million
Sep 29, 5 AM $540.68
+0.10%
$-- $1.02 million
Sep 29, 4 AM $540.25
-0.13%
$-- $1.01 million
Sep 29, 3 AM $540.96
+0.09%
$-- $975,765
Sep 29, 2 AM $540.5
-0.32%
$-- $938,091
Sep 29, 1 AM $542.24
+0.25%
$-- $936,721
Sep 29, 12 AM $540.9
-0.38%
$-- $924,124
Sep 28, 11 PM $542.95
-0.16%
$-- $911,076
Sep 28, 10 PM $543.82
+0.01%
$-- $869,547
Sep 28, 9 PM $543.76
+0.02%
$-- $846,927
Sep 28, 8 PM $543.62
+0.04%
$-- $814,939
Sep 28, 7 PM $543.42
-0.13%
$-- $767,391
Sep 28, 6 PM $544.49
-0.04%
$-- $730,537
Sep 28, 5 PM $544.53
-0.24%
$-- $660,267
Sep 28, 4 PM $545.85
+0.75%
$-- $622,501
Sep 28, 3 PM $541.76
+0.07%
$-- $594,923
Sep 28, 2 PM $541.23
-1.03%
$-- $539,269
Sep 28, 1 PM $546.85
-0.89%
$-- $505,904
Sep 28, 12 PM $551.77
+0.00%
$-- $411,186