Dell Technologies Inc. xStock Historical Data

DELLx Page 17
Download
Date Close Price change Market cap Trading volume
Jul 10, 3 AM $ 451.08
-0.49%
$ 13.11 million $ 82,964
Jul 10, 2 AM $ 449.82
-0.38%
$ 13.07 million $ 83,766
Jul 10, 1 AM $ 450.69
+0.88%
$ 13.1 million $ 81,678
Jul 10, 12 AM $ 449.53
-0.58%
$ 13.06 million $ 80,879
Jul 9, 11 PM $ 449.05
-0.11%
$ 13.05 million $ 79,745
Jul 9, 10 PM $ 449.62
+0.23%
$ 13.07 million $ 79,397
Jul 9, 9 PM $ 451.03
+0.51%
$ 13.11 million $ 79,578
Jul 9, 8 PM $ 451.14
-0.33%
$ 13.11 million $ 83,010
Jul 9, 7 PM $ 452.19
-0.61%
$ 13.14 million $ 84,583
Jul 9, 6 PM $ 455.85
+0.06%
$ 13.25 million $ 83,899
Jul 9, 5 PM $ 456.32
+1.11%
$ 13.26 million $ 81,403
Jul 9, 4 PM $ 451.51
+0.10%
$ 13.12 million $ 79,511
Jul 9, 3 PM $ 452.72
-0.32%
$ 13.16 million $ 80,890
Jul 9, 2 PM $ 454.16
+1.54%
$ 13.2 million $ 82,712
Jul 9, 1 PM $ 447.16
+1.95%
$ 13 million $ 85,771
Jul 9, 12 PM $ 438.56
-0.19%
$ 12.75 million $ 84,990
Jul 9, 11 AM $ 441.1
+0.18%
$ 12.82 million $ 81,256
Jul 9, 10 AM $ 440.34
+0.48%
$ 12.8 million $ 81,721
Jul 9, 9 AM $ 440.29
-0.02%
$ 12.8 million $ 83,909
Jul 9, 8 AM $ 437.68
-0.70%
$ 12.72 million $ 90,547
Jul 9, 7 AM $ 441.95
+0.73%
$ 12.84 million $ 95,796
Jul 9, 6 AM $ 439.68
+0.27%
$ 12.78 million $ 93,897
Jul 9, 5 AM $ 438.28
+1.64%
$ 12.74 million $ 92,089
Jul 9, 4 AM $ 434.08
+1.20%
$ 12.62 million $ 88,796
Jul 9, 3 AM $ 431.92
+0.59%
$ 12.55 million $ 88,742
Jul 9, 2 AM $ 431.52
-0.09%
$ 12.54 million $ 87,048
Jul 9, 1 AM $ 428.95
-0.93%
$ 12.47 million $ 89,944
Jul 9, 12 AM $ 431.85
-0.38%
$ 12.55 million $ 89,817
Jul 8, 11 PM $ 431.29
-0.07%
$ 12.53 million $ 90,676
Jul 8, 10 PM $ 431.5
+0.06%
$ 12.54 million $ 90,562
Jul 8, 9 PM $ 431.27
+0.55%
$ 12.53 million $ 90,637
Jul 8, 8 PM $ 430.11
-0.76%
$ 12.5 million $ 87,953
Jul 8, 7 PM $ 434.16
+0.66%
$ 12.62 million $ 88,307
Jul 8, 6 PM $ 429.66
-0.74%
$ 12.49 million $ 90,155
Jul 8, 5 PM $ 432.4
+0.32%
$ 12.57 million $ 93,047
Jul 8, 4 PM $ 432.64
+2.12%
$ 12.57 million $ 93,941
Jul 8, 3 PM $ 422.42
+0.45%
$ 12.28 million $ 91,905
Jul 8, 2 PM $ 423.34
-2.63%
$ 12.3 million $ 95,586
Jul 8, 1 PM $ 431.16
+3.90%
$ 12.53 million $ 98,645
Jul 8, 12 PM $ 415.71
+0.35%
$ 12.08 million $ 94,901
Jul 8, 11 AM $ 413.86
+0.57%
$ 12.03 million $ 92,634
Jul 8, 10 AM $ 413.8
+1.02%
$ 12.03 million $ 91,565
Jul 8, 9 AM $ 409.4
+0.77%
$ 11.9 million $ 88,515
Jul 8, 8 AM $ 410.29
-3.02%
$ 11.92 million $ 81,068
Jul 8, 7 AM $ 422.86
+0.59%
$ 12.29 million $ 77,850
Jul 8, 6 AM $ 422.35
+0.26%
$ 12.27 million $ 78,031
Jul 8, 5 AM $ 422.29
+0.71%
$ 12.27 million $ 79,767
Jul 8, 4 AM $ 418.75
-0.14%
$ 12.17 million $ 79,872
Jul 8, 3 AM $ 421.46
-0.29%
$ 12.25 million $ 81,100
Jul 8, 2 AM $ 419.61
+0.38%
$ 12.19 million $ 81,195