Dell Technologies Inc. xStock Historical Data

DELLx
Download
Date Close Price change Market cap Trading volume
Today, at 10 PM $ 482.09
+0.00%
$ 14.01 million $ 658,137
Today, at 10 PM $ 482.09
-0.13%
$ 14.01 million $ 658,137
Today, at 9 PM $ 482.72
+0.18%
$ 14.03 million $ 661,366
Today, at 8 PM $ 481.83
-0.48%
$ 14 million $ 694,468
Today, at 7 PM $ 484.18
+2.22%
$ 14.07 million $ 815,237
Today, at 6 PM $ 473.66
-0.04%
$ 13.77 million $ 841,673
Today, at 5 PM $ 473.86
+1.39%
$ 13.77 million $ 907,257
Today, at 4 PM $ 467.35
+0.37%
$ 13.58 million $ 938,989
Today, at 3 PM $ 465.63
+0.66%
$ 13.53 million $ 1.01 million
Today, at 2 PM $ 462.59
+0.08%
$ 13.44 million $ 1.15 million
Today, at 1 PM $ 462.2
+1.57%
$ 13.43 million $ 1.21 million
Today, at 12 PM $ 455.03
+0.74%
$ 13.22 million $ 1.16 million
Today, at 11 AM $ 451.7
+0.28%
$ 13.13 million $ 1.15 million
Today, at 10 AM $ 450.43
-0.25%
$ 13.09 million $ 1.12 million
Today, at 9 AM $ 451.55
-0.06%
$ 13.12 million $ 1.11 million
Today, at 8 AM $ 451.8
+0.48%
$ 13.13 million $ 1.11 million
Today, at 7 AM $ 449.65
+0.30%
$ 13.07 million $ 1.12 million
Today, at 6 AM $ 448.29
-0.09%
$ 13.03 million $ 1.13 million
Today, at 5 AM $ 448.68
+0.04%
$ 13.04 million $ 1.14 million
Today, at 4 AM $ 448.48
-0.01%
$ 13.03 million $ 1.13 million
Today, at 3 AM $ 448.5
-0.45%
$ 13.03 million $ 1.12 million
Today, at 2 AM $ 450.52
+0.47%
$ 13.09 million $ 1.1 million
Today, at 1 AM $ 448.41
+0.37%
$ 13.03 million $ 1.1 million
Today, at 12 AM $ 446.74
+0.10%
$ 12.98 million $ 1.09 million
Yesterday, at 11 PM $ 446.31
+0.26%
$ 12.97 million $ 1.09 million
Yesterday, at 10 PM $ 445.16
-0.06%
$ 12.94 million $ 1.08 million
Yesterday, at 9 PM $ 445.45
-0.03%
$ 12.95 million $ 1.07 million
Yesterday, at 8 PM $ 445.6
+1.05%
$ 12.95 million $ 1.05 million
Yesterday, at 7 PM $ 440.98
+0.32%
$ 12.82 million $ 936,884
Yesterday, at 6 PM $ 439.58
-0.20%
$ 12.78 million $ 929,255
Yesterday, at 5 PM $ 440.46
-0.50%
$ 12.8 million $ 872,044
Yesterday, at 4 PM $ 442.65
+0.11%
$ 12.86 million $ 851,395
Yesterday, at 3 PM $ 442.11
-0.14%
$ 12.85 million $ 802,939
Yesterday, at 2 PM $ 442.71
-0.60%
$ 12.87 million $ 665,028
Yesterday, at 1 PM $ 445.39
-0.66%
$ 12.94 million $ 587,990
Yesterday, at 12 PM $ 448.35
-2.65%
$ 13.03 million $ 587,144
Yesterday, at 11 AM $ 460.54
+0.03%
$ 13.38 million $ 528,521
Yesterday, at 10 AM $ 460.42
+0.67%
$ 13.38 million $ 559,294
Yesterday, at 9 AM $ 457.36
+0.31%
$ 13.29 million $ 558,640
Yesterday, at 8 AM $ 455.96
-0.34%
$ 13.25 million $ 546,644
Yesterday, at 7 AM $ 457.5
-0.03%
$ 13.3 million $ 521,824
Yesterday, at 6 AM $ 457.66
-0.54%
$ 13.3 million $ 513,637
Yesterday, at 5 AM $ 460.16
-0.42%
$ 13.37 million $ 495,508
Yesterday, at 4 AM $ 462.08
+0.14%
$ 13.43 million $ 494,663
Yesterday, at 3 AM $ 461.45
-0.10%
$ 13.41 million $ 491,755
Yesterday, at 2 AM $ 461.91
+0.09%
$ 13.42 million $ 493,464
Yesterday, at 1 AM $ 461.5
+0.25%
$ 13.41 million $ 485,720
Yesterday, at 12 AM $ 460.34
+0.14%
$ 13.38 million $ 464,735
Aug 10, 11 PM $ 458.99
-0.04%
$ 13.34 million $ 473,284
Aug 10, 10 PM $ 459.17
+0.00%
$ 13.34 million $ 464,511
Download