Dell Technologies Inc. xStock Historical Data

DELLx
Download
Date Close Price change Market cap Trading volume
Today, at 3 PM $ 402.37
+0.00%
$ 11.69 million $ 5,370
Today, at 3 PM $ 402.37
+0.00%
$ 11.69 million $ 5,370
Today, at 1 PM $ 402.37
+0.00%
$ 11.69 million $ 438
Today, at 11 AM $ 402.37
+0.00%
$ 11.69 million $ 538
Today, at 8 AM $ 402.37
+0.00%
$ 11.69 million $ 538
Today, at 4 AM $ 402.37
+0.00%
$ 11.69 million $ 538
Yesterday, at 3 PM $ 392.75
+0.00%
$ 11.41 million $ 538
Yesterday, at 2 PM $ 393.35
+0.00%
$ 11.43 million $ 368
Yesterday, at 10 AM $ 402.47
+0.00%
$ 11.7 million $ 30
Jun 5, 11 PM $ 402.47
+0.00%
$ 11.7 million $ 77
Jun 5, 6 PM $ 402.47
+0.00%
$ 11.7 million $ 96
Jun 5, 2 PM $ 411.05
+0.00%
$ 11.95 million $ 68
Jun 5, 10 AM $ 411.05
+0.00%
$ 11.95 million $ 168
Jun 5, 8 AM $ 411.05
+0.00%
$ 11.95 million $ 168
Jun 5, 7 AM $ 411.05
+0.00%
$ 11.95 million $ 168
Jun 5, 6 AM $ 411.05
+0.00%
$ 11.95 million $ 168
Jun 5, 4 AM $ 424.4
+0.00%
$ 12.33 million $ 168
Jun 4, 11 PM $ 406.47
+0.00%
$ 11.81 million $ 124
Jun 4, 2 PM $ 406.47
+0.00%
$ 11.81 million $ 13,513
Jun 4, 9 AM $ 421
+0.00%
$ 12.24 million $ 13,893
Jun 4, 7 AM $ 421
+0.00%
$ 12.24 million $ 13,893
Jun 4, 1 AM $ 421
+0.00%
$ 12.24 million $ 13,893
Jun 4, 12 AM $ 421
+0.00%
$ 12.24 million $ 13,893
Jun 3, 3 PM $ 475.14
+0.00%
$ 13.81 million $ 350
Jun 3, 1 PM $ 475.14
+0.00%
$ -- $ 350
Jun 3, 12 PM $ 475.14
+0.00%
$ 13.81 million $ 350
Jun 3, 10 AM $ 475.14
+0.00%
$ 13.81 million $ 350
Jun 3, 9 AM $ 475.14
+0.00%
$ 13.81 million $ 350
Jun 3, 7 AM $ 475.14
+0.00%
$ 13.81 million $ 367
Jun 3, 6 AM $ 475.14
+0.00%
$ 13.81 million $ 367
Jun 2, 9 AM $ 483.41
+0.00%
$ 14.05 million $ 369
Jun 2, 8 AM $ 483.41
+6.45%
$ 14.05 million $ 369
Jun 2, 7 AM $ 454.13
+0.00%
$ 13.2 million $ 447
Jun 2, 5 AM $ 454.13
+0.00%
$ 13.2 million $ 462
Jun 1, 10 AM $ 429.24
+0.00%
$ 12.47 million $ 2,483
May 29, 8 AM $ 443.61
-0.71%
$ 12.89 million $ 389
May 29, 7 AM $ 446.77
+0.00%
$ 12.98 million $ 377
May 29, 6 AM $ 446.77
+0.00%
$ 12.98 million $ 377
May 29, 5 AM $ 446.77
+2.72%
$ 12.98 million $ 377
May 28, 9 PM $ 366.62
+0.00%
$ 10.65 million $ 159
May 28, 12 PM $ 310.53
+0.00%
$ 9.02 million $ 195
May 28, 11 AM $ 310.53
+0.00%
$ 9.02 million $ 195
May 28, 10 AM $ 310.53
+0.00%
$ 9.02 million $ 195
May 28, 9 AM $ 310.53
+0.00%
$ 9.02 million $ 195
May 28, 8 AM $ 310.53
+0.00%
$ 9.02 million $ 195
May 27, 1 PM $ 310.53
+0.00%
$ 9.02 million $ 1,129
May 27, 12 PM $ 310.53
+0.00%
$ 9.02 million $ 7,689
May 27, 2 AM $ 310.53
+0.00%
$ 9.02 million $ 7,689
May 27, 1 AM $ 310.53
+0.57%
$ 9.02 million $ 7,689
May 26, 1 PM $ 302.48
+0.00%
$ 8.79 million $ 6,635
Download