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

Dell Technologies Inc. xStock Historical Data

DELLx Page 19
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 6, 4 AM $524.07
+0.36%
$15.23 million $94,922
Sep 6, 3 AM $522.19
-0.33%
$15.18 million $95,362
Sep 6, 2 AM $523.92
+0.56%
$15.23 million $95,704
Sep 6, 1 AM $520.99
-0.30%
$15.14 million $95,712
Sep 6, 12 AM $522.54
+0.07%
$15.19 million $95,230
Sep 5, 11 PM $522.15
-0.17%
$15.18 million $100,928
Sep 5, 10 PM $523.04
-0.11%
$15.2 million $98,623
Sep 5, 9 PM $523.62
+0.42%
$15.22 million $97,844
Sep 5, 8 PM $521.41
-0.44%
$15.15 million $102,909
Sep 5, 7 PM $523.71
+0.35%
$15.22 million $104,155
Sep 5, 6 PM $521.86
-0.30%
$15.17 million $119,847
Sep 5, 5 PM $523.42
+0.09%
$15.21 million $144,340
Sep 5, 4 PM $522.93
-0.14%
$15.2 million $169,878
Sep 5, 3 PM $523.65
-0.05%
$15.22 million $237,064
Sep 5, 2 PM $523.9
+0.10%
$15.23 million $305,661
Sep 5, 1 PM $523.39
-0.08%
$15.21 million $424,934
Sep 5, 12 PM $523.79
+0.02%
$15.22 million $559,646
Sep 5, 11 AM $523.7
+0.01%
$15.22 million $663,943
Sep 5, 10 AM $523.68
+0.12%
$15.22 million $673,216
Sep 5, 9 AM $523.08
+0.15%
$15.2 million $690,684
Sep 5, 8 AM $522.27
-0.06%
$15.18 million $706,668
Sep 5, 7 AM $522.61
-0.04%
$15.19 million $743,905
Sep 5, 6 AM $522.81
-0.04%
$15.19 million $742,927
Sep 5, 5 AM $523.01
+0.22%
$15.2 million $746,328
Sep 5, 4 AM $521.88
-0.02%
$15.17 million $759,789
Sep 5, 3 AM $521.96
-0.17%
$15.17 million $761,521
Sep 5, 2 AM $522.82
+0.21%
$15.19 million $766,409
Sep 5, 1 AM $521.71
-0.07%
$15.16 million $769,373
Sep 5, 12 AM $522.07
-0.12%
$15.17 million $778,237
Sep 4, 11 PM $522.69
+0.04%
$15.19 million $792,409
Sep 4, 10 PM $522.47
+0.10%
$15.18 million $794,160
Sep 4, 9 PM $521.94
+0.05%
$15.17 million $792,770
Sep 4, 8 PM $521.7
-0.47%
$15.16 million $794,789
Sep 4, 7 PM $524.19
+0.97%
$15.23 million $804,345
Sep 4, 6 PM $519.17
-1.45%
$15.09 million $885,300
Sep 4, 5 PM $526.84
+0.87%
$15.31 million $944,965
Sep 4, 4 PM $522.27
+0.89%
$15.18 million $995,724
Sep 4, 3 PM $517.68
+1.03%
$15.04 million $1.19 million
Sep 4, 2 PM $512.46
-2.76%
$14.89 million $1.51 million
Sep 4, 1 PM $527
+2.84%
$15.32 million $1.86 million
Sep 4, 12 PM $512.46
-0.85%
$14.89 million $1.92 million
Sep 4, 11 AM $516.85
-0.54%
$15.02 million $1.84 million
Sep 4, 10 AM $519.63
-0.21%
$15.1 million $1.85 million
Sep 4, 9 AM $520.71
-0.15%
$15.13 million $1.83 million
Sep 4, 8 AM $521.47
+0.36%
$15.16 million $1.82 million
Sep 4, 7 AM $519.61
+0.39%
$15.1 million $1.8 million
Sep 4, 6 AM $517.61
-0.19%
$15.04 million $1.81 million
Sep 4, 5 AM $518.59
-0.06%
$15.07 million $1.82 million
Sep 4, 4 AM $518.91
+0.35%
$15.08 million $1.85 million
Sep 4, 3 AM $517.07
-0.06%
$15.03 million $1.87 million