Dell Technologies Inc. xStock Historical Data

DELLx
Download
Date Close Price change Market cap Trading volume
Today $ 413.43
+0.00%
$ 12.02 million $ 94,491
Yesterday $ 416.29
+4.45%
$ 12.1 million $ 99,027
Jun 27, 2026 $ 397.15
+0.00%
$ 11.54 million $ 92
Jun 26, 2026 $ 394.88
-3.19%
$ 11.48 million $ 116,950
Jun 25, 2026 $ 407.83
-8.03%
$ 11.85 million $ 123,448
Jun 24, 2026 $ 444.99
+4.33%
$ 12.93 million $ 109,744
Jun 23, 2026 $ 429.51
+2.15%
$ 12.48 million $ 102,949
Jun 22, 2026 $ 418.36
+2.72%
$ 12.16 million $ 78,974
Jun 19, 2026 $ 410.61
+0.22%
$ 11.93 million $ 94
Jun 18, 2026 $ 412.3
-3.36%
$ 11.98 million $ 74,979
Jun 17, 2026 $ 430.66
+3.71%
$ 12.52 million $ 87,533
Jun 16, 2026 $ 417.63
+0.51%
$ -- $ 757
Jun 15, 2026 $ 415.5
+0.71%
$ 12.08 million $ 29
Jun 12, 2026 $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 11, 2026 $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 10, 2026 $ 375.55
+3.39%
$ -- $ 12,329
Jun 9, 2026 $ 402.37
+0.00%
$ -- $ 5,370
Jun 8, 2026 $ 392.75
-2.41%
$ -- $ 538
Jun 5, 2026 $ 402.47
-5.17%
$ 11.7 million $ 77
Jun 4, 2026 $ 406.47
-3.45%
$ 11.81 million $ 124
Jun 3, 2026 $ 475.14
+0.00%
$ -- $ 350
Jun 2, 2026 $ 483.41
+6.45%
$ -- $ 369
Jun 1, 2026 $ 429.24
+0.00%
$ -- $ 2,483
May 29, 2026 $ 443.61
+2.00%
$ -- $ 389
May 28, 2026 $ 366.62
+18.06%
$ 10.65 million $ 159
May 27, 2026 $ 310.53
+0.57%
$ -- $ 1,129
May 26, 2026 $ 302.48
+1.95%
$ -- $ 6,635
Apr 23, 2026 $ 178.82
+0.00%
$ -- $ 6
Apr 22, 2026 $ 178.82
+0.00%
$ 5.2 million $ 6
Apr 21, 2026 $ 178.82
+0.00%
$ -- $ 6
Download