Dell Technologies Inc. xStock Historical Data

DELLx Page 15
Download
Date Close Price change Market cap Trading volume
Jul 14, 5 AM $ 427.27
+0.26%
$ 12.42 million $ 97,260
Jul 14, 4 AM $ 427.1
+1.07%
$ 12.41 million $ 98,894
Jul 14, 3 AM $ 425.76
+0.09%
$ 12.37 million $ 99,886
Jul 14, 2 AM $ 426.08
-0.23%
$ 12.38 million $ 103,126
Jul 14, 1 AM $ 427.4
-0.68%
$ 12.42 million $ 104,943
Jul 14, 12 AM $ 426.1
+0.64%
$ 12.38 million $ 107,029
Jul 13, 11 PM $ 423.54
-0.13%
$ 12.31 million $ 107,489
Jul 13, 10 PM $ 426.03
+0.68%
$ 12.38 million $ 107,623
Jul 13, 9 PM $ 426.28
+0.18%
$ 12.39 million $ 107,934
Jul 13, 8 PM $ 428.02
+0.17%
$ 12.44 million $ 108,264
Jul 13, 7 PM $ 425.69
+0.58%
$ 12.37 million $ 107,209
Jul 13, 6 PM $ 420.9
-0.36%
$ 12.23 million $ 104,677
Jul 13, 5 PM $ 420.79
-2.26%
$ 12.23 million $ 102,398
Jul 13, 4 PM $ 429.6
-0.27%
$ 12.49 million $ 100,477
Jul 13, 3 PM $ 429.95
-1.32%
$ 12.5 million $ 96,006
Jul 13, 2 PM $ 431.78
+0.53%
$ 12.55 million $ 92,605
Jul 13, 1 PM $ 421.99
-1.78%
$ 12.26 million $ 82,424
Jul 13, 12 PM $ 427.65
-0.32%
$ 12.43 million $ 75,091
Jul 13, 11 AM $ 429.46
+0.30%
$ 12.48 million $ 73,459
Jul 13, 10 AM $ 427.84
-0.34%
$ 12.43 million $ 72,791
Jul 13, 9 AM $ 428.14
-0.16%
$ 12.44 million $ 70,778
Jul 13, 8 AM $ 429.84
+1.58%
$ 12.49 million $ 83,918
Jul 13, 7 AM $ 425.7
+0.85%
$ 12.37 million $ 81,257
Jul 13, 6 AM $ 424.65
+0.49%
$ 12.34 million $ 77,717
Jul 13, 5 AM $ 424.12
+0.69%
$ 12.33 million $ 78,682
Jul 13, 4 AM $ 422.34
-0.41%
$ 12.27 million $ 76,011
Jul 13, 3 AM $ 424.91
-1.10%
$ 12.35 million $ 76,036
Jul 13, 2 AM $ 428.55
+0.30%
$ 12.45 million $ 75,370
Jul 13, 1 AM $ 429.54
-0.50%
$ 12.48 million $ 74,931
Jul 13, 12 AM $ 434.3
+0.26%
$ 12.62 million $ 73,634
Jul 12, 11 PM $ 435.01
-0.52%
$ 12.64 million $ 80,644
Jul 12, 10 PM $ 434.7
-0.34%
$ 12.63 million $ 82,822
Jul 12, 9 PM $ 434.6
-0.12%
$ 12.63 million $ 82,350
Jul 12, 8 PM $ 434.43
-0.78%
$ 12.63 million $ 81,341
Jul 12, 7 PM $ 437.67
-0.07%
$ 12.72 million $ 81,848
Jul 12, 6 PM $ 437.62
+0.79%
$ 12.72 million $ 81,809
Jul 12, 5 PM $ 434.11
-0.15%
$ 12.62 million $ 81,552
Jul 12, 4 PM $ 435.91
+0.03%
$ 12.67 million $ 82,012
Jul 12, 3 PM $ 434.71
-0.81%
$ 12.63 million $ 82,636
Jul 12, 2 PM $ 434.24
-0.19%
$ 12.62 million $ 85,979
Jul 12, 1 PM $ 435.8
-0.31%
$ 12.67 million $ 87,121
Jul 12, 12 PM $ 434.53
-0.25%
$ 12.63 million $ 86,832
Jul 12, 11 AM $ 438
+0.55%
$ 12.73 million $ 87,870
Jul 12, 10 AM $ 437.36
+0.36%
$ 12.71 million $ 88,646
Jul 12, 9 AM $ 435.2
-0.34%
$ 12.65 million $ 88,325
Jul 12, 8 AM $ 437.54
+0.08%
$ 12.72 million $ 75,406
Jul 12, 7 AM $ 437.36
-0.04%
$ 12.71 million $ 69,381
Jul 12, 6 AM $ 434.2
-0.56%
$ 12.62 million $ 68,606
Jul 12, 5 AM $ 436.67
+0.33%
$ 12.69 million $ 67,519
Jul 12, 4 AM $ 436.36
+0.35%
$ 12.68 million $ 68,163