Dell Technologies Inc. xStock Historical Data

DELLx Page 11
Download
Date Close Price change Market cap Trading volume
Jul 23, 10 AM $ 441.49
+0.10%
$ 12.83 million $ 57,254
Jul 23, 9 AM $ 441.21
-0.13%
$ 12.82 million $ 59,001
Jul 23, 8 AM $ 440.38
+0.17%
$ 12.8 million $ 65,720
Jul 23, 7 AM $ 439.68
-0.15%
$ 12.78 million $ 70,143
Jul 23, 6 AM $ 442.24
+0.40%
$ 12.85 million $ 75,933
Jul 23, 5 AM $ 442.18
+0.40%
$ 12.85 million $ 77,521
Jul 23, 4 AM $ 441.9
+0.05%
$ 12.84 million $ 79,434
Jul 23, 3 AM $ 437.84
-0.27%
$ 12.72 million $ 80,337
Jul 23, 2 AM $ 438.67
+0.01%
$ 12.75 million $ 80,543
Jul 23, 1 AM $ 441.92
-0.56%
$ 12.84 million $ 81,714
Jul 23, 12 AM $ 444.3
+0.00%
$ 12.91 million $ 81,594
Jul 22, 11 PM $ 442.73
+0.95%
$ 12.87 million $ 82,156
Jul 22, 10 PM $ 440.94
+0.51%
$ 12.81 million $ 80,993
Jul 22, 9 PM $ 438.58
-0.44%
$ 12.75 million $ 81,463
Jul 22, 8 PM $ 441.29
+0.38%
$ 12.83 million $ 82,036
Jul 22, 7 PM $ 443.51
+0.33%
$ 12.89 million $ 82,666
Jul 22, 6 PM $ 441.17
-0.07%
$ 12.82 million $ 83,642
Jul 22, 5 PM $ 440.41
-0.86%
$ 12.8 million $ 84,905
Jul 22, 4 PM $ 445.69
+0.72%
$ 12.95 million $ 87,907
Jul 22, 3 PM $ 441.87
-0.29%
$ 12.84 million $ 88,716
Jul 22, 2 PM $ 444.57
+1.70%
$ 12.92 million $ 91,374
Jul 22, 1 PM $ 437.15
+5.12%
$ 12.7 million $ 94,634
Jul 22, 12 PM $ 416.37
+0.05%
$ 12.1 million $ 92,387
Jul 22, 11 AM $ 415.54
-1.87%
$ 12.08 million $ 93,736
Jul 22, 10 AM $ 421.39
-0.67%
$ 12.25 million $ 94,758
Jul 22, 9 AM $ 423.81
+0.47%
$ 12.32 million $ 97,057
Jul 22, 8 AM $ 419.57
+0.56%
$ 12.19 million $ 89,510
Jul 22, 7 AM $ 419.15
+0.23%
$ 12.18 million $ 87,232
Jul 22, 6 AM $ 420.91
+0.59%
$ 12.23 million $ 86,066
Jul 22, 5 AM $ 418.18
-0.15%
$ 12.15 million $ 85,936
Jul 22, 4 AM $ 421.44
-0.12%
$ 12.25 million $ 86,958
Jul 22, 3 AM $ 422.53
+0.70%
$ 12.28 million $ 86,182
Jul 22, 2 AM $ 421.49
-0.92%
$ 12.25 million $ 86,656
Jul 22, 1 AM $ 425.35
+0.58%
$ 12.36 million $ 86,497
Jul 22, 12 AM $ 422.04
-1.18%
$ 12.27 million $ 84,176
Jul 21, 11 PM $ 426.2
-0.50%
$ 12.39 million $ 83,870
Jul 21, 10 PM $ 426.32
-0.21%
$ 12.39 million $ 84,634
Jul 21, 9 PM $ 427.08
+0.35%
$ 12.41 million $ 84,131
Jul 21, 8 PM $ 426.55
+5.96%
$ 12.4 million $ 83,874
Jul 21, 7 PM $ 405.63
+0.51%
$ 11.79 million $ 80,469
Jul 21, 6 PM $ 403.57
-0.16%
$ 11.73 million $ 82,199
Jul 21, 5 PM $ 405.12
-0.03%
$ 11.77 million $ 83,219
Jul 21, 4 PM $ 405.28
+0.23%
$ 11.78 million $ 82,991
Jul 21, 3 PM $ 403.37
+0.05%
$ 11.72 million $ 84,867
Jul 21, 2 PM $ 402.83
-0.13%
$ 11.71 million $ 93,016
Jul 21, 1 PM $ 403.35
+2.51%
$ 11.72 million $ 90,062
Jul 21, 12 PM $ 393.78
+1.17%
$ 11.44 million $ 88,729
Jul 21, 11 AM $ 391.8
-0.21%
$ 11.39 million $ 90,418
Jul 21, 10 AM $ 391.83
-0.76%
$ 11.39 million $ 91,943
Jul 21, 9 AM $ 394.88
+0.19%
$ 11.48 million $ 89,684