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 33
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Aug 18, 1 PM $475.65
+2.04%
$-- $1.06 million
Aug 18, 12 PM $467.06
-0.12%
$-- $878,152
Aug 18, 11 AM $467.31
+0.70%
$-- $868,337
Aug 18, 10 AM $464.04
+0.01%
$-- $862,620
Aug 18, 9 AM $463.99
-0.83%
$-- $861,025
Aug 18, 8 AM $467.86
-0.53%
$-- $851,527
Aug 18, 7 AM $469.07
-0.41%
$-- $850,990
Aug 18, 6 AM $470.98
+0.39%
$-- $862,933
Aug 18, 5 AM $469.17
-0.76%
$-- $865,612
Aug 18, 4 AM $473.35
+0.22%
$-- $852,385
Aug 18, 3 AM $472.33
+0.64%
$-- $837,746
Aug 18, 2 AM $469.33
-0.77%
$-- $834,224
Aug 18, 1 AM $472.99
-1.47%
$-- $819,252
Aug 18, 12 AM $480.04
+0.40%
$-- $818,439
Aug 17, 11 PM $478.13
-0.37%
$-- $823,396
Aug 17, 10 PM $479.91
+0.08%
$-- $796,998
Aug 17, 9 PM $479.53
+0.14%
$-- $765,519
Aug 17, 8 PM $478.86
-0.57%
$-- $728,586
Aug 17, 7 PM $481.59
-0.32%
$-- $680,648
Aug 17, 6 PM $483.12
+0.95%
$-- $641,573
Aug 17, 5 PM $478.55
-0.50%
$-- $580,636
Aug 17, 4 PM $480.96
-0.15%
$-- $547,626
Aug 17, 3 PM $481.69
+0.46%
$-- $515,836
Aug 17, 2 PM $479.47
+0.28%
$-- $457,902
Aug 17, 1 PM $478.11
-3.59%
$-- $369,119
Aug 17, 12 PM $495.9
+0.05%
$-- $341,324
Aug 17, 11 AM $495.76
-1.36%
$-- $301,160
Aug 17, 10 AM $502.62
+0.14%
$-- $271,606
Aug 17, 9 AM $501.94
-0.12%
$-- $251,882
Aug 17, 8 AM $503.29
-0.03%
$-- $230,882
Aug 17, 7 AM $503.44
+0.42%
$-- $175,948
Aug 17, 6 AM $501.33
+0.44%
$-- $149,744
Aug 17, 5 AM $499.08
+0.17%
$-- $125,898
Aug 17, 4 AM $498.23
+0.15%
$-- $124,067
Aug 17, 3 AM $497.34
-0.23%
$-- $104,023
Aug 17, 2 AM $498.47
+0.26%
$-- $88,315
Aug 17, 1 AM $497.16
+0.20%
$-- $77,003
Aug 17, 12 AM $496.16
+0.99%
$-- $59,259
Aug 16, 11 PM $491.32
-0.17%
$-- $40,527
Aug 16, 10 PM $492.16
+0.09%
$-- $41,637
Aug 16, 9 PM $491.73
+0.22%
$-- $43,348
Aug 16, 8 PM $490.67
-0.25%
$-- $45,309
Aug 16, 7 PM $491.89
-0.15%
$-- $45,591
Aug 16, 6 PM $492.64
+0.10%
$-- $44,371
Aug 16, 5 PM $492.17
+0.06%
$-- $42,723
Aug 16, 4 PM $491.89
+0.13%
$-- $40,397
Aug 16, 3 PM $491.25
+0.00%
$-- $40,835
Aug 16, 2 PM $491.25
+0.00%
$-- $40,990
Aug 16, 1 PM $491.25
-0.11%
$-- $41,013
Aug 16, 12 PM $491.8
+0.21%
$-- $39,434