Dell Technologies Inc. xStock Historical Data

DELLx
Download
Date Close Price change Market cap Trading volume
Today $ 482.01
+0.00%
$ 14.01 million $ 659,511
Yesterday $ 446.31
-2.91%
$ 13 million $ 1.09 million
Aug 10, 2026 $ 458.99
+0.77%
$ 13.3 million $ 473,284
Aug 9, 2026 $ 455.47
+0.47%
$ 13.24 million $ 51,509
Aug 8, 2026 $ 453.35
-0.36%
$ 13.18 million $ 41,947
Aug 7, 2026 $ 454.97
+3.20%
$ 13.22 million $ 166,587
Aug 6, 2026 $ 440.85
-5.48%
$ 12.81 million $ 136,335
Aug 5, 2026 $ 466.38
-0.03%
$ 13.52 million $ 164,054
Aug 4, 2026 $ 466.54
+7.88%
$ 13.58 million $ 147,796
Aug 3, 2026 $ 432.44
+7.60%
$ 12.57 million $ 94,619
Aug 2, 2026 $ 401.92
-0.19%
$ 11.68 million $ 50,222
Aug 1, 2026 $ 402.69
-0.21%
$ 11.7 million $ 42,928
Jul 31, 2026 $ 403.58
+1.00%
$ 11.73 million $ 181,327
Jul 30, 2026 $ 399.56
+7.61%
$ 11.61 million $ 123,258
Jul 29, 2026 $ 371.31
-5.94%
$ 10.79 million $ 85,823
Jul 28, 2026 $ 394.78
-6.64%
$ 11.47 million $ 67,259
Jul 27, 2026 $ 423.7
-4.30%
$ 12.28 million $ 66,812
Jul 26, 2026 $ 445.43
+0.00%
$ 12.95 million $ 7
Jul 25, 2026 $ 445.43
+1.94%
$ 12.95 million $ 271
Jul 24, 2026 $ 437.87
-0.36%
$ 12.73 million $ 75,175
Jul 23, 2026 $ 441.73
-0.58%
$ 12.84 million $ 63,555
Jul 22, 2026 $ 442.73
+3.66%
$ 12.87 million $ 82,156
Jul 21, 2026 $ 426.2
+11.37%
$ 12.39 million $ 83,870
Jul 20, 2026 $ 384.07
-2.60%
$ 11.16 million $ 89,860
Jul 18, 2026 $ 396.5
+0.00%
$ 11.52 million $ 83
Jul 17, 2026 $ 396.47
+3.31%
$ 11.52 million $ 80,821
Jul 16, 2026 $ 385.01
-5.31%
$ 11.19 million $ 84,637
Jul 15, 2026 $ 408.44
-10.02%
$ 11.87 million $ 78,435
Jul 14, 2026 $ 459.85
+8.61%
$ 13.36 million $ 94,089
Jul 13, 2026 $ 423.54
-2.22%
$ 12.31 million $ 107,489
Jul 12, 2026 $ 435.01
-0.15%
$ 12.64 million $ 80,644
Jul 11, 2026 $ 435.47
+0.31%
$ 12.66 million $ 51,562
Jul 10, 2026 $ 437.92
-3.14%
$ 12.73 million $ 87,316
Jul 9, 2026 $ 449.05
+3.59%
$ 13.05 million $ 79,745
Jul 8, 2026 $ 431.29
+3.30%
$ 12.53 million $ 90,676
Jul 7, 2026 $ 417.91
+1.89%
$ 12.15 million $ 77,443
Jul 6, 2026 $ 410.6
+1.92%
$ 11.93 million $ 101,782
Jul 3, 2026 $ 396.77
+0.40%
$ 11.53 million $ 11
Jul 2, 2026 $ 394.46
-6.66%
$ 11.46 million $ 91,316
Jul 1, 2026 $ 420.74
-2.50%
$ 12.23 million $ 103,459
Jun 30, 2026 $ 432.43
+3.82%
$ 12.57 million $ 91,125
Jun 29, 2026 $ 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
Download