Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Dell Technologies Inc. xStock Historical Data

DELLx Page 18
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 8, 5 AM $522.46
-0.92%
$15.18 million $225,500
Sep 8, 4 AM $527.3
-0.44%
$15.32 million $198,118
Sep 8, 3 AM $529.64
+0.56%
$15.39 million $191,311
Sep 8, 2 AM $526.71
-0.70%
$15.31 million $187,459
Sep 8, 1 AM $530.43
+0.01%
$15.42 million $178,175
Sep 8, 12 AM $530.37
+1.47%
$15.41 million $166,333
Sep 7, 11 PM $522.72
+0.24%
$15.19 million $124,077
Sep 7, 10 PM $521.49
-0.43%
$15.16 million $128,445
Sep 7, 9 PM $523.73
+0.22%
$15.22 million $127,173
Sep 7, 8 PM $522.59
+0.07%
$15.19 million $130,939
Sep 7, 7 PM $522.2
-0.29%
$15.18 million $134,705
Sep 7, 6 PM $523.73
-0.22%
$15.22 million $143,350
Sep 7, 5 PM $524.9
+0.02%
$15.25 million $147,274
Sep 7, 4 PM $524.78
+0.45%
$15.25 million $145,988
Sep 7, 3 PM $522.44
-0.38%
$15.18 million $144,498
Sep 7, 2 PM $524.44
+0.21%
$15.24 million $141,505
Sep 7, 1 PM $523.33
-0.40%
$15.21 million $143,368
Sep 7, 12 PM $525.43
+0.18%
$15.27 million $142,714
Sep 7, 11 AM $524.51
-0.03%
$15.24 million $142,238
Sep 7, 10 AM $524.69
+0.12%
$15.25 million $141,094
Sep 7, 9 AM $524.05
-0.04%
$15.23 million $140,597
Sep 7, 8 AM $524.26
-0.28%
$15.24 million $141,643
Sep 7, 7 AM $525.73
+0.29%
$15.28 million $147,094
Sep 7, 6 AM $524.23
-0.24%
$15.24 million $142,160
Sep 7, 5 AM $525.51
+0.32%
$15.27 million $136,336
Sep 7, 4 AM $523.83
-0.10%
$15.22 million $135,714
Sep 7, 3 AM $524.36
+0.35%
$15.24 million $118,968
Sep 7, 2 AM $522.51
-0.26%
$15.19 million $115,527
Sep 7, 1 AM $523.88
+0.14%
$15.23 million $111,777
Sep 7, 12 AM $523.12
+0.37%
$15.2 million $108,565
Sep 6, 11 PM $521.19
-0.59%
$15.15 million $98,124
Sep 6, 10 PM $524.28
+0.28%
$15.24 million $96,124
Sep 6, 9 PM $522.8
-0.16%
$15.19 million $98,244
Sep 6, 8 PM $523.63
+0.12%
$15.22 million $94,851
Sep 6, 7 PM $523.01
+0.19%
$15.2 million $93,585
Sep 6, 6 PM $522.04
-0.53%
$15.17 million $88,175
Sep 6, 5 PM $524.81
+0.19%
$15.25 million $87,506
Sep 6, 4 PM $523.82
+0.05%
$15.22 million $92,227
Sep 6, 3 PM $523.55
-0.19%
$15.22 million $95,646
Sep 6, 2 PM $524.53
+0.02%
$15.24 million $95,317
Sep 6, 1 PM $524.43
+0.38%
$15.24 million $91,968
Sep 6, 12 PM $522.46
-0.03%
$15.18 million $92,602
Sep 6, 11 AM $522.6
+0.18%
$15.19 million $92,863
Sep 6, 10 AM $521.66
+0.11%
$15.16 million $92,683
Sep 6, 9 AM $521.11
+0.03%
$15.14 million $95,405
Sep 6, 8 AM $520.94
-0.44%
$15.14 million $95,797
Sep 6, 7 AM $523.22
+0.05%
$15.21 million $90,831
Sep 6, 6 AM $522.96
-0.24%
$15.2 million $94,621
Sep 6, 5 AM $524.21
+0.03%
$15.23 million $95,102
Sep 6, 4 AM $524.07
+0.36%
$15.23 million $94,922