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

Dell Technologies (gStocks) Historical Data

DELLG Page 34
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.

Aug 16, 12 PM $491.8
+0.21%
$-- $39,434
Aug 16, 11 AM $490.79
-0.02%
$-- $38,819
Aug 16, 10 AM $490.89
-0.10%
$-- $48,389
Aug 16, 9 AM $490.94
-0.19%
$-- $46,735
Aug 16, 8 AM $491.89
-0.13%
$-- $45,138
Aug 16, 7 AM $492.53
+0.04%
$-- $54,648
Aug 16, 6 AM $492.35
+0.20%
$-- $55,341
Aug 16, 5 AM $491.36
-0.15%
$-- $56,619
Aug 16, 4 AM $492.12
-0.05%
$-- $57,225
Aug 16, 3 AM $492.35
+0.20%
$-- $59,240
Aug 16, 2 AM $491.36
-0.03%
$-- $63,461
Aug 16, 1 AM $491.53
-0.05%
$-- $64,435
Aug 16, 12 AM $491.76
+0.01%
$-- $68,530
Aug 15, 11 PM $491.7
-0.10%
$-- $73,895
Aug 15, 10 PM $492.17
+0.19%
$-- $113,571
Aug 15, 9 PM $491.99
-0.36%
$-- $157,105
Aug 15, 8 PM $493.79
-0.09%
$-- $212,697
Aug 15, 7 PM $494.23
+0.38%
$-- $246,382
Aug 15, 6 PM $492.37
+0.11%
$-- $288,350
Aug 15, 5 PM $491.81
-0.15%
$-- $351,758
Aug 15, 4 PM $492.54
+0.10%
$-- $420,083
Aug 15, 3 PM $492.06
-0.41%
$-- $476,428
Aug 15, 2 PM $494.08
-0.13%
$-- $544,382
Aug 15, 1 PM $494.73
+0.39%
$-- $591,791
Aug 15, 12 PM $492.83
-0.29%
$-- $629,168
Aug 15, 11 AM $494.25
+0.29%
$-- $686,095
Aug 15, 10 AM $492.83
+0.08%
$-- $724,758
Aug 15, 9 AM $492.46
+0.25%
$-- $776,390
Aug 15, 8 AM $491.21
-0.10%
$-- $807,810
Aug 15, 7 AM $491.7
+0.12%
$-- $860,983
Aug 15, 6 AM $491.1
+0.01%
$-- $889,551
Aug 15, 5 AM $491.03
+0.03%
$-- $914,074
Aug 15, 4 AM $490.9
+0.20%
$-- $934,784
Aug 15, 3 AM $491.19
+0.08%
$-- $966,484
Aug 15, 2 AM $490.8
+0.00%
$-- $990,284
Aug 15, 1 AM $490.8
-0.20%
$-- $1.01 million
Aug 15, 12 AM $491.79
-0.05%
$-- $1.03 million
Aug 14, 11 PM $493.04
+0.29%
$-- $1.07 million
Aug 14, 10 PM $492.45
+0.20%
$-- $1.07 million
Aug 14, 9 PM $492.47
+0.00%
$-- $1.07 million
Aug 14, 8 PM $492.04
-0.18%
$-- $1.05 million
Aug 14, 7 PM $492.41
+0.17%
$-- $1.05 million
Aug 14, 6 PM $491.85
-0.07%
$-- $1.05 million
Aug 14, 5 PM $493.08
+0.50%
$-- $1.05 million
Aug 14, 4 PM $490.64
-0.34%
$-- $1.04 million
Aug 14, 3 PM $492.33
-1.14%
$-- $1.02 million
Aug 14, 2 PM $497.36
+0.51%
$-- $1 million
Aug 14, 1 PM $493.76
+0.60%
$-- $1.03 million
Aug 14, 12 PM $490.35
-1.24%
$-- $1.29 million
Aug 14, 11 AM $496.52
-0.20%
$-- $1.27 million