Dell Technologies Inc. xStock Historical Data

DELLx Page 19
Download
Date Close Price change Market cap Trading volume
Jul 6, 1 AM $ 394.83
-0.99%
$ 11.47 million $ 6,028
Jul 6, 12 AM $ 401.83
-0.26%
$ 11.68 million $ 3,839
Jul 3, 11 PM $ 396.77
+0.00%
$ 11.53 million $ 11
Jul 3, 10 PM $ 396.77
+0.00%
$ 11.53 million $ 1,427
Jul 3, 9 PM $ 396.77
+0.00%
$ 11.53 million $ 2,955
Jul 3, 8 PM $ 396.77
+0.00%
$ 11.53 million $ 4,839
Jul 3, 7 PM $ 396.77
+0.00%
$ 11.53 million $ 6,964
Jul 3, 6 PM $ 396.77
+0.00%
$ 11.53 million $ 9,625
Jul 3, 5 PM $ 396.77
+0.00%
$ 11.53 million $ 11,676
Jul 3, 4 PM $ 396.77
+0.00%
$ 11.53 million $ 14,951
Jul 3, 3 PM $ 396.77
+0.00%
$ 11.53 million $ 20,947
Jul 3, 2 PM $ 396.77
+0.00%
$ 11.53 million $ 24,728
Jul 3, 1 PM $ 396.77
+0.00%
$ 11.53 million $ 30,910
Jul 3, 12 PM $ 396.77
+0.00%
$ 11.53 million $ 40,817
Jul 3, 11 AM $ 396.77
+0.00%
$ 11.53 million $ 47,161
Jul 3, 10 AM $ 396.77
+0.00%
$ 11.53 million $ 50,539
Jul 3, 9 AM $ 396.77
+0.00%
$ 11.53 million $ 53,866
Jul 3, 8 AM $ 396.77
+0.00%
$ 11.53 million $ 62,719
Jul 3, 7 AM $ 396.77
+0.00%
$ 11.53 million $ 65,213
Jul 3, 6 AM $ 396.77
+0.00%
$ 11.53 million $ 67,950
Jul 3, 5 AM $ 396.77
+0.00%
$ 11.53 million $ 71,807
Jul 3, 4 AM $ 396.77
+0.00%
$ 11.53 million $ 75,627
Jul 3, 3 AM $ 396.77
+0.00%
$ 11.53 million $ 79,358
Jul 3, 2 AM $ 396.77
+0.00%
$ 11.53 million $ 82,786
Jul 3, 1 AM $ 396.77
+0.00%
$ 11.53 million $ 85,140
Jul 3, 12 AM $ 396.77
+0.40%
$ 11.53 million $ 88,301
Jul 2, 11 PM $ 394.46
-0.11%
$ 11.46 million $ 91,316
Jul 2, 10 PM $ 393.82
-0.53%
$ 11.45 million $ 92,610
Jul 2, 9 PM $ 394.36
+0.07%
$ 11.46 million $ 97,993
Jul 2, 8 PM $ 393.55
+0.26%
$ 11.44 million $ 100,460
Jul 2, 7 PM $ 389.7
-0.26%
$ 11.33 million $ 99,610
Jul 2, 6 PM $ 391.67
+1.15%
$ 11.38 million $ 98,950
Jul 2, 5 PM $ 388.8
-1.18%
$ 11.3 million $ 97,596
Jul 2, 4 PM $ 392.62
-0.84%
$ 11.41 million $ 98,166
Jul 2, 3 PM $ 396.59
-1.21%
$ 11.53 million $ 96,502
Jul 2, 2 PM $ 400.87
-4.08%
$ 11.65 million $ 100,065
Jul 2, 1 PM $ 415.32
-2.09%
$ 12.07 million $ 111,863
Jul 2, 12 PM $ 424.29
+1.13%
$ 12.33 million $ 111,805
Jul 2, 11 AM $ 417.04
+0.46%
$ 12.12 million $ 109,719
Jul 2, 10 AM $ 415.53
+0.37%
$ 12.08 million $ 106,909
Jul 2, 9 AM $ 417.09
+0.55%
$ 12.12 million $ 105,368
Jul 2, 8 AM $ 416.67
+0.76%
$ 12.11 million $ 98,577
Jul 2, 7 AM $ 413.74
-0.77%
$ 12.02 million $ 97,574
Jul 2, 6 AM $ 418.07
-1.94%
$ 12.15 million $ 97,549
Jul 2, 5 AM $ 423.28
-0.04%
$ 12.3 million $ 99,709
Jul 2, 4 AM $ 424.81
+0.08%
$ 12.35 million $ 97,200
Jul 2, 3 AM $ 424.03
-0.09%
$ 12.32 million $ 96,311
Jul 2, 2 AM $ 427.5
+0.36%
$ 12.42 million $ 96,054
Jul 2, 1 AM $ 425.07
+0.86%
$ 12.35 million $ 97,421
Jul 2, 12 AM $ 422.39
-0.06%
$ 12.28 million $ 103,751