Dell Technologies Inc. xStock Historical Data

DELLx Page 13
Download
Date Close Price change Market cap Trading volume
Jul 18, 7 AM $ 396.5
+0.00%
$ 11.52 million $ 50,975
Jul 18, 6 AM $ 396.5
+0.00%
$ 11.52 million $ 55,592
Jul 18, 5 AM $ 396.5
+0.00%
$ 11.52 million $ 60,809
Jul 18, 4 AM $ 396.5
+0.00%
$ 11.52 million $ 66,179
Jul 18, 3 AM $ 396.5
+0.00%
$ 11.52 million $ 68,630
Jul 18, 2 AM $ 396.5
+0.00%
$ 11.52 million $ 71,782
Jul 18, 1 AM $ 396.5
+0.00%
$ 11.52 million $ 75,747
Jul 18, 12 AM $ 396.5
+0.00%
$ 11.52 million $ 78,997
Jul 17, 11 PM $ 396.47
-0.46%
$ 11.52 million $ 80,821
Jul 17, 10 PM $ 398.97
+0.70%
$ 11.6 million $ 81,619
Jul 17, 9 PM $ 395.54
-0.66%
$ 11.5 million $ 81,031
Jul 17, 8 PM $ 397.02
-0.11%
$ 11.54 million $ 81,157
Jul 17, 7 PM $ 398.43
-0.60%
$ 11.58 million $ 80,151
Jul 17, 6 PM $ 401.59
-0.40%
$ 11.67 million $ 79,876
Jul 17, 5 PM $ 403.83
+0.42%
$ 11.74 million $ 78,467
Jul 17, 4 PM $ 401.04
+0.94%
$ 11.66 million $ 75,093
Jul 17, 3 PM $ 396.42
+0.90%
$ 11.52 million $ 72,511
Jul 17, 2 PM $ 395.39
+2.66%
$ 11.49 million $ 72,248
Jul 17, 1 PM $ 382.93
+1.27%
$ 11.13 million $ 69,380
Jul 17, 12 PM $ 376.5
-0.87%
$ 10.94 million $ 66,312
Jul 17, 11 AM $ 380.39
+0.13%
$ 11.06 million $ 67,690
Jul 17, 10 AM $ 378.71
+0.97%
$ 11.01 million $ 66,151
Jul 17, 9 AM $ 374.49
+0.65%
$ 10.88 million $ 65,605
Jul 17, 8 AM $ 372.76
-0.82%
$ 10.83 million $ 79,337
Jul 17, 7 AM $ 373.46
-0.06%
$ 10.85 million $ 90,689
Jul 17, 6 AM $ 373.19
-0.65%
$ 10.85 million $ 90,474
Jul 17, 5 AM $ 371.18
-1.80%
$ 10.79 million $ 86,824
Jul 17, 4 AM $ 378.59
-1.12%
$ 11 million $ 86,511
Jul 17, 3 AM $ 381.29
+0.46%
$ 11.08 million $ 87,300
Jul 17, 2 AM $ 377.17
-0.86%
$ 10.96 million $ 84,620
Jul 17, 1 AM $ 382.17
-0.34%
$ 11.11 million $ 83,503
Jul 17, 12 AM $ 383.61
-0.04%
$ 11.15 million $ 83,057
Jul 16, 11 PM $ 385.01
+0.18%
$ 11.19 million $ 84,637
Jul 16, 10 PM $ 387.05
-0.30%
$ 11.25 million $ 84,287
Jul 16, 9 PM $ 388.31
-0.77%
$ 11.29 million $ 84,338
Jul 16, 8 PM $ 388.92
-0.70%
$ 11.3 million $ 84,687
Jul 16, 7 PM $ 393.39
-0.30%
$ 11.43 million $ 85,882
Jul 16, 6 PM $ 395.84
-0.17%
$ 11.5 million $ 86,633
Jul 16, 5 PM $ 397
-1.19%
$ 11.54 million $ 89,130
Jul 16, 4 PM $ 400.5
+0.18%
$ 11.64 million $ 92,287
Jul 16, 3 PM $ 399.79
-1.36%
$ 11.62 million $ 95,650
Jul 16, 2 PM $ 402.1
+0.93%
$ 11.69 million $ 97,268
Jul 16, 1 PM $ 398.38
-0.75%
$ 11.58 million $ 95,863
Jul 16, 12 PM $ 402.81
+0.76%
$ 11.71 million $ 100,915
Jul 16, 11 AM $ 399.51
+0.20%
$ 11.61 million $ 103,040
Jul 16, 10 AM $ 400.33
-0.43%
$ 11.63 million $ 103,446
Jul 16, 9 AM $ 399.37
-1.18%
$ 11.61 million $ 102,349
Jul 16, 8 AM $ 401.42
-0.17%
$ 11.67 million $ 87,724
Jul 16, 7 AM $ 403.89
-1.49%
$ 11.74 million $ 76,358
Jul 16, 6 AM $ 407.64
-0.10%
$ 11.85 million $ 77,669