Dell Technologies Inc. xStock Historical Data

DELLx Page 12
Download
Date Close Price change Market cap Trading volume
Jul 21, 9 AM $ 394.88
+0.19%
$ 11.48 million $ 89,684
Jul 21, 8 AM $ 393.91
+0.24%
$ 11.45 million $ 89,685
Jul 21, 7 AM $ 391.71
+0.16%
$ 11.38 million $ 93,576
Jul 21, 6 AM $ 391.81
+0.73%
$ 11.39 million $ 91,785
Jul 21, 5 AM $ 390.9
+0.77%
$ 11.36 million $ 92,390
Jul 21, 4 AM $ 388.26
-1.13%
$ 11.28 million $ 93,014
Jul 21, 3 AM $ 389.47
+0.76%
$ 11.32 million $ 92,235
Jul 21, 2 AM $ 387.79
+0.51%
$ 11.27 million $ 89,983
Jul 21, 1 AM $ 384.99
+0.15%
$ 11.19 million $ 89,459
Jul 21, 12 AM $ 384.7
+0.53%
$ 11.18 million $ 89,417
Jul 20, 11 PM $ 384.07
+0.64%
$ 11.16 million $ 89,860
Jul 20, 10 PM $ 384.81
+0.04%
$ 11.18 million $ 87,882
Jul 20, 9 PM $ 384.49
-0.08%
$ 11.17 million $ 86,447
Jul 20, 8 PM $ 380.62
-0.57%
$ 11.06 million $ 84,041
Jul 20, 7 PM $ 382.92
-1.07%
$ 11.13 million $ 82,607
Jul 20, 6 PM $ 387.02
-0.02%
$ 11.25 million $ 79,202
Jul 20, 5 PM $ 387.26
-0.39%
$ 11.25 million $ 75,740
Jul 20, 4 PM $ 388.92
-0.20%
$ 11.3 million $ 73,025
Jul 20, 3 PM $ 387.57
-0.26%
$ 11.26 million $ 67,955
Jul 20, 2 PM $ 385.87
-1.89%
$ 11.21 million $ 56,286
Jul 20, 1 PM $ 393.33
-2.35%
$ 11.43 million $ 53,548
Jul 20, 12 PM $ 402.77
-0.18%
$ 11.71 million $ 48,759
Jul 20, 11 AM $ 403.96
+0.17%
$ 11.74 million $ 42,674
Jul 20, 10 AM $ 400.54
-0.35%
$ 11.64 million $ 37,534
Jul 20, 9 AM $ 401.93
+0.26%
$ 11.68 million $ 35,791
Jul 20, 8 AM $ 399.84
+0.08%
$ 11.62 million $ 33,078
Jul 20, 7 AM $ 399.11
+1.09%
$ 11.6 million $ 23,926
Jul 20, 6 AM $ 395.48
+0.01%
$ 11.49 million $ 19,961
Jul 20, 5 AM $ 396.79
-0.31%
$ 11.53 million $ 15,856
Jul 20, 4 AM $ 397.37
+0.19%
$ 11.55 million $ 11,116
Jul 20, 3 AM $ 396.37
-0.28%
$ 11.52 million $ 8,932
Jul 20, 2 AM $ 397.92
+0.84%
$ 11.56 million $ 7,483
Jul 20, 1 AM $ 396.59
-0.70%
$ 11.53 million $ 5,461
Jul 20, 12 AM $ 396.77
+0.62%
$ 11.53 million $ 3,392
Jul 18, 11 PM $ 396.5
+0.00%
$ 11.52 million $ 83
Jul 18, 10 PM $ 396.5
+0.00%
$ 11.52 million $ 2,349
Jul 18, 9 PM $ 396.5
+0.00%
$ 11.52 million $ 4,138
Jul 18, 8 PM $ 396.5
+0.00%
$ 11.52 million $ 5,524
Jul 18, 7 PM $ 396.5
+0.00%
$ 11.52 million $ 7,909
Jul 18, 6 PM $ 396.5
+0.00%
$ 11.52 million $ 10,570
Jul 18, 5 PM $ 396.5
+0.00%
$ 11.52 million $ 14,041
Jul 18, 4 PM $ 396.5
+0.00%
$ 11.52 million $ 19,598
Jul 18, 3 PM $ 396.5
+0.00%
$ 11.52 million $ 23,518
Jul 18, 2 PM $ 396.5
+0.00%
$ 11.52 million $ 26,509
Jul 18, 1 PM $ 396.5
+0.00%
$ 11.52 million $ 31,184
Jul 18, 12 PM $ 396.5
+0.00%
$ 11.52 million $ 36,416
Jul 18, 11 AM $ 396.5
+0.00%
$ 11.52 million $ 39,125
Jul 18, 10 AM $ 396.5
+0.00%
$ 11.52 million $ 42,348
Jul 18, 9 AM $ 396.5
+0.00%
$ 11.52 million $ 44,715
Jul 18, 8 AM $ 396.5
+0.00%
$ 11.52 million $ 47,298