Dell Technologies Inc. xStock Historical Data

DELLx Page 14
Download
Date Close Price change Market cap Trading volume
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
Jul 16, 5 AM $ 410.57
+0.87%
$ 11.93 million $ 80,717
Jul 16, 4 AM $ 408.68
+0.32%
$ 11.88 million $ 80,352
Jul 16, 3 AM $ 409.76
+0.16%
$ 11.91 million $ 79,386
Jul 16, 2 AM $ 407.53
+0.12%
$ 11.84 million $ 79,630
Jul 16, 1 AM $ 408.16
+1.11%
$ 11.86 million $ 79,927
Jul 16, 12 AM $ 407.31
+0.17%
$ 11.84 million $ 79,956
Jul 15, 11 PM $ 408.44
+0.11%
$ 11.87 million $ 78,435
Jul 15, 10 PM $ 409.46
-0.26%
$ 11.9 million $ 78,887
Jul 15, 9 PM $ 410.9
+0.82%
$ 11.94 million $ 82,672
Jul 15, 8 PM $ 411.16
-0.69%
$ 11.95 million $ 83,561
Jul 15, 7 PM $ 415.96
+2.62%
$ 12.09 million $ 84,746
Jul 15, 6 PM $ 401.37
-1.35%
$ 11.66 million $ 81,507
Jul 15, 5 PM $ 402.73
+1.01%
$ 11.7 million $ 79,918
Jul 15, 4 PM $ 396.59
-1.00%
$ 11.53 million $ 77,448
Jul 15, 3 PM $ 400.87
-1.61%
$ 11.65 million $ 76,518
Jul 15, 2 PM $ 404.56
-8.29%
$ 11.76 million $ 81,342
Jul 15, 1 PM $ 441.4
-4.40%
$ 12.83 million $ 88,836
Jul 15, 12 PM $ 461.01
-0.38%
$ 13.4 million $ 92,453
Jul 15, 11 AM $ 459.83
-0.69%
$ 13.36 million $ 98,948
Jul 15, 10 AM $ 464.31
-0.06%
$ 13.49 million $ 99,356
Jul 15, 9 AM $ 464.47
+0.39%
$ 13.5 million $ 99,883
Jul 15, 8 AM $ 463.06
-0.63%
$ 13.46 million $ 99,916
Jul 15, 7 AM $ 464.98
+0.10%
$ 13.51 million $ 98,142
Jul 15, 6 AM $ 464.1
-0.64%
$ 13.49 million $ 94,144
Jul 15, 5 AM $ 463.62
-0.47%
$ 13.47 million $ 93,135
Jul 15, 4 AM $ 466.99
+0.10%
$ 13.57 million $ 92,678
Jul 15, 3 AM $ 463.73
-0.13%
$ 13.48 million $ 92,219
Jul 15, 2 AM $ 462.66
+0.62%
$ 13.45 million $ 92,045
Jul 15, 1 AM $ 458.97
-0.42%
$ 13.34 million $ 92,180
Jul 15, 12 AM $ 460.24
+1.39%
$ 13.38 million $ 91,741
Jul 14, 11 PM $ 459.85
+0.94%
$ 13.36 million $ 94,089
Jul 14, 10 PM $ 455.49
-0.50%
$ 13.24 million $ 93,264
Jul 14, 9 PM $ 457.03
-0.48%
$ 13.28 million $ 90,018
Jul 14, 8 PM $ 458.42
+0.54%
$ 13.32 million $ 90,048
Jul 14, 7 PM $ 456.6
+0.96%
$ 13.27 million $ 89,930
Jul 14, 6 PM $ 454.76
-1.15%
$ 13.22 million $ 90,557
Jul 14, 5 PM $ 459.84
+0.84%
$ 13.36 million $ 93,218
Jul 14, 4 PM $ 456.72
-0.39%
$ 13.27 million $ 93,895
Jul 14, 3 PM $ 459.64
+0.17%
$ 13.36 million $ 96,521
Jul 14, 2 PM $ 456.18
+0.98%
$ 13.26 million $ 92,157
Jul 14, 1 PM $ 452.1
+3.40%
$ 13.14 million $ 97,628
Jul 14, 12 PM $ 437.64
+0.26%
$ 12.72 million $ 97,693
Jul 14, 11 AM $ 434.43
+0.86%
$ 12.63 million $ 87,727
Jul 14, 10 AM $ 431.42
-0.46%
$ 12.54 million $ 87,423
Jul 14, 9 AM $ 430.52
-0.74%
$ 12.51 million $ 89,317
Jul 14, 8 AM $ 433.22
+0.64%
$ 12.59 million $ 89,312
Jul 14, 7 AM $ 430.48
+0.28%
$ 12.51 million $ 95,566
Jul 14, 6 AM $ 428.94
-0.17%
$ 12.47 million $ 99,317