Dell Technologies Inc. xStock Historical Data

DELLx Page 16
Download
Date Close Price change Market cap Trading volume
Jul 12, 4 AM $ 436.36
+0.35%
$ 12.68 million $ 68,163
Jul 12, 3 AM $ 436.26
-0.31%
$ 12.68 million $ 66,936
Jul 12, 2 AM $ 436.92
-0.07%
$ 12.7 million $ 64,264
Jul 12, 1 AM $ 436.9
-0.03%
$ 12.7 million $ 62,023
Jul 12, 12 AM $ 438.22
+0.59%
$ 12.74 million $ 62,068
Jul 11, 11 PM $ 435.47
-0.64%
$ 12.66 million $ 51,562
Jul 11, 10 PM $ 437.98
+0.32%
$ 12.73 million $ 51,106
Jul 11, 9 PM $ 436.44
+0.30%
$ 12.68 million $ 51,966
Jul 11, 8 PM $ 434.44
-0.60%
$ 12.63 million $ 52,503
Jul 11, 7 PM $ 434.85
+0.11%
$ 12.64 million $ 59,880
Jul 11, 6 PM $ 436.57
+0.44%
$ 12.69 million $ 62,198
Jul 11, 5 PM $ 435.37
+0.19%
$ 12.65 million $ 62,761
Jul 11, 4 PM $ 436.78
+0.10%
$ 12.69 million $ 64,020
Jul 11, 3 PM $ 436.65
+0.44%
$ 12.69 million $ 64,726
Jul 11, 2 PM $ 436.23
-0.07%
$ 12.68 million $ 63,535
Jul 11, 1 PM $ 435.64
-0.48%
$ 12.66 million $ 67,409
Jul 11, 12 PM $ 435.16
-0.08%
$ 12.65 million $ 69,070
Jul 11, 11 AM $ 436.5
-0.11%
$ 12.69 million $ 71,172
Jul 11, 10 AM $ 437.66
+0.66%
$ 12.72 million $ 70,661
Jul 11, 9 AM $ 435.67
-0.59%
$ 12.66 million $ 70,114
Jul 11, 8 AM $ 436.25
+0.49%
$ 12.68 million $ 73,217
Jul 11, 7 AM $ 436.02
-0.10%
$ 12.67 million $ 76,981
Jul 11, 6 AM $ 437.49
+0.39%
$ 12.71 million $ 77,121
Jul 11, 5 AM $ 435.4
-0.04%
$ 12.65 million $ 76,958
Jul 11, 4 AM $ 435.65
+0.09%
$ 12.66 million $ 77,284
Jul 11, 3 AM $ 435.1
-0.11%
$ 12.65 million $ 78,811
Jul 11, 2 AM $ 437.59
+0.32%
$ 12.72 million $ 80,224
Jul 11, 1 AM $ 437.94
+0.26%
$ 12.73 million $ 83,813
Jul 11, 12 AM $ 436.03
+0.43%
$ 12.67 million $ 85,651
Jul 10, 11 PM $ 437.92
+0.46%
$ 12.73 million $ 87,316
Jul 10, 10 PM $ 434.24
-0.48%
$ 12.62 million $ 85,449
Jul 10, 9 PM $ 436.42
+0.63%
$ 12.68 million $ 84,661
Jul 10, 8 PM $ 437.46
+0.37%
$ 12.71 million $ 84,525
Jul 10, 7 PM $ 433.74
-1.71%
$ 12.61 million $ 76,804
Jul 10, 6 PM $ 440.41
-0.58%
$ 12.8 million $ 77,359
Jul 10, 5 PM $ 444.96
+0.39%
$ 12.93 million $ 79,671
Jul 10, 4 PM $ 444.56
+0.15%
$ 12.92 million $ 80,739
Jul 10, 3 PM $ 446.17
+1.50%
$ 12.97 million $ 80,381
Jul 10, 2 PM $ 441.4
-1.73%
$ 12.83 million $ 78,950
Jul 10, 1 PM $ 451.01
+0.75%
$ 13.11 million $ 76,207
Jul 10, 12 PM $ 445.38
-0.84%
$ 12.94 million $ 74,841
Jul 10, 11 AM $ 449.72
+0.27%
$ 13.07 million $ 79,905
Jul 10, 10 AM $ 447.39
+0.15%
$ 13 million $ 80,465
Jul 10, 9 AM $ 446.71
+0.44%
$ 12.98 million $ 80,628
Jul 10, 8 AM $ 446.95
+0.00%
$ 12.99 million $ 78,401
Jul 10, 7 AM $ 448.64
-0.33%
$ 13.04 million $ 77,574
Jul 10, 6 AM $ 448.5
-0.25%
$ 13.03 million $ 79,147
Jul 10, 5 AM $ 447.15
-0.42%
$ 13 million $ 81,049
Jul 10, 4 AM $ 452.54
+0.61%
$ 13.15 million $ 83,860
Jul 10, 3 AM $ 451.08
-0.49%
$ 13.11 million $ 82,964