Dell Technologies Inc. xStock Historical Data

DELLx Page 18
Download
Date Close Price change Market cap Trading volume
Jul 8, 2 AM $ 419.61
+0.38%
$ 12.19 million $ 81,195
Jul 8, 1 AM $ 420.45
-0.53%
$ 12.22 million $ 78,440
Jul 8, 12 AM $ 421.57
+0.97%
$ 12.25 million $ 78,466
Jul 7, 11 PM $ 417.91
-0.53%
$ 12.15 million $ 77,443
Jul 7, 10 PM $ 418.98
+0.46%
$ 12.18 million $ 78,060
Jul 7, 9 PM $ 415.55
-1.23%
$ 12.08 million $ 77,286
Jul 7, 8 PM $ 416.84
-0.60%
$ 12.11 million $ 81,671
Jul 7, 7 PM $ 419.18
+0.52%
$ 12.18 million $ 81,752
Jul 7, 6 PM $ 416.56
-1.82%
$ 12.11 million $ 78,783
Jul 7, 5 PM $ 424.94
+0.78%
$ 12.35 million $ 78,359
Jul 7, 4 PM $ 417.73
+0.63%
$ 12.14 million $ 77,844
Jul 7, 3 PM $ 411.05
+0.87%
$ 11.95 million $ 82,201
Jul 7, 2 PM $ 407.17
-1.68%
$ 11.83 million $ 83,037
Jul 7, 1 PM $ 408.5
+1.58%
$ 11.87 million $ 81,521
Jul 7, 12 PM $ 400.7
+0.36%
$ 11.65 million $ 91,361
Jul 7, 11 AM $ 400.42
-0.91%
$ 11.64 million $ 101,119
Jul 7, 10 AM $ 406.9
+0.58%
$ 11.83 million $ 102,211
Jul 7, 9 AM $ 404.72
-1.06%
$ 11.76 million $ 101,758
Jul 7, 8 AM $ 406.05
-0.33%
$ 11.8 million $ 102,430
Jul 7, 7 AM $ 410.41
+1.06%
$ 11.93 million $ 103,889
Jul 7, 6 AM $ 409.41
+0.75%
$ 11.9 million $ 103,738
Jul 7, 5 AM $ 406.86
+1.57%
$ 11.82 million $ 102,173
Jul 7, 4 AM $ 402.49
-1.03%
$ 11.7 million $ 101,074
Jul 7, 3 AM $ 406.34
-0.85%
$ 11.81 million $ 100,520
Jul 7, 2 AM $ 410.18
-0.07%
$ 11.92 million $ 101,836
Jul 7, 1 AM $ 409.34
-0.35%
$ 11.9 million $ 100,693
Jul 7, 12 AM $ 411.69
+0.38%
$ 11.96 million $ 100,810
Jul 6, 11 PM $ 410.6
+0.04%
$ 11.93 million $ 101,782
Jul 6, 10 PM $ 411.34
+0.25%
$ 11.95 million $ 100,162
Jul 6, 9 PM $ 411.8
+0.10%
$ 11.97 million $ 98,648
Jul 6, 8 PM $ 414.26
+0.97%
$ 12.04 million $ 92,833
Jul 6, 7 PM $ 411.05
+0.35%
$ 11.95 million $ 90,235
Jul 6, 6 PM $ 406.91
+0.06%
$ 11.83 million $ 87,787
Jul 6, 5 PM $ 406.05
-0.82%
$ 11.8 million $ 85,653
Jul 6, 4 PM $ 407.73
-1.70%
$ 11.85 million $ 81,944
Jul 6, 3 PM $ 414.76
-2.43%
$ 12.05 million $ 74,009
Jul 6, 2 PM $ 423.74
+0.67%
$ 12.31 million $ 65,710
Jul 6, 1 PM $ 417.99
+5.15%
$ 12.15 million $ 59,211
Jul 6, 12 PM $ 396.76
-1.21%
$ 11.53 million $ 41,116
Jul 6, 11 AM $ 401.62
+0.20%
$ 11.67 million $ 29,525
Jul 6, 10 AM $ 399.85
-0.47%
$ 11.62 million $ 27,780
Jul 6, 9 AM $ 401.71
-0.23%
$ 11.67 million $ 25,447
Jul 6, 8 AM $ 399.7
+0.42%
$ 11.62 million $ 23,436
Jul 6, 7 AM $ 398.04
-0.77%
$ 11.57 million $ 20,551
Jul 6, 6 AM $ 399.88
+0.03%
$ 11.62 million $ 18,010
Jul 6, 5 AM $ 400.26
+0.56%
$ 11.63 million $ 15,086
Jul 6, 4 AM $ 397.49
+0.34%
$ 11.55 million $ 11,956
Jul 6, 3 AM $ 399.16
+1.03%
$ 11.6 million $ 10,467
Jul 6, 2 AM $ 395.58
-0.77%
$ 11.5 million $ 8,064
Jul 6, 1 AM $ 394.83
-0.99%
$ 11.47 million $ 6,028