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 2
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.

Aug 24, 2026 $432.76
-1.61%
$12.58 million $287,231
Aug 23, 2026 $439.84
-0.07%
$12.79 million $96,832
Aug 22, 2026 $440.14
-0.24%
$12.79 million $108,835
Aug 21, 2026 $441.21
+1.65%
$12.82 million $351,297
Aug 20, 2026 $434.04
-2.12%
$12.62 million $304,750
Aug 19, 2026 $443.42
-4.22%
$12.89 million $804,657
Aug 18, 2026 $462.96
-3.44%
$13.42 million $608,879
Aug 17, 2026 $479.48
-2.75%
$13.89 million $488,993
Aug 16, 2026 $493.06
-0.07%
$14.34 million $55,631
Aug 15, 2026 $493.42
+0.29%
$14.34 million $47,376
Aug 14, 2026 $492.01
-0.99%
$14.3 million $406,007
Aug 13, 2026 $497.02
+2.90%
$14.48 million $531,370
Aug 12, 2026 $483.01
+8.22%
$14.06 million $648,171
Aug 11, 2026 $446.31
-2.91%
$13 million $1.09 million
Aug 10, 2026 $458.99
+0.77%
$13.3 million $473,284
Aug 9, 2026 $455.47
+0.47%
$13.24 million $51,509
Aug 8, 2026 $453.35
-0.36%
$13.18 million $41,947
Aug 7, 2026 $454.97
+3.20%
$13.22 million $166,587
Aug 6, 2026 $440.85
-5.48%
$12.81 million $136,335
Aug 5, 2026 $466.38
-0.03%
$13.52 million $164,054
Aug 4, 2026 $466.54
+7.88%
$13.58 million $147,796
Aug 3, 2026 $432.44
+7.60%
$12.57 million $94,619
Aug 2, 2026 $401.92
-0.19%
$11.68 million $50,222
Aug 1, 2026 $402.69
-0.21%
$11.7 million $42,928
Jul 31, 2026 $403.58
+1.00%
$11.73 million $181,327
Jul 30, 2026 $399.56
+7.61%
$11.61 million $123,258
Jul 29, 2026 $371.31
-5.94%
$10.79 million $85,823
Jul 28, 2026 $394.78
-6.64%
$11.47 million $67,259
Jul 27, 2026 $423.7
-4.30%
$12.28 million $66,812
Jul 26, 2026 $445.43
+0.00%
$12.95 million $7
Jul 25, 2026 $445.43
+1.94%
$12.95 million $271
Jul 24, 2026 $437.87
-0.36%
$12.73 million $75,175
Jul 23, 2026 $441.73
-0.58%
$12.84 million $63,555
Jul 22, 2026 $442.73
+3.66%
$12.87 million $82,156
Jul 21, 2026 $426.2
+11.37%
$12.39 million $83,870
Jul 20, 2026 $384.07
-2.60%
$11.16 million $89,860
Jul 18, 2026 $396.5
+0.00%
$11.52 million $83
Jul 17, 2026 $396.47
+3.31%
$11.52 million $80,821
Jul 16, 2026 $385.01
-5.31%
$11.19 million $84,637
Jul 15, 2026 $408.44
-10.02%
$11.87 million $78,435
Jul 14, 2026 $459.85
+8.61%
$13.36 million $94,089
Jul 13, 2026 $423.54
-2.22%
$12.31 million $107,489
Jul 12, 2026 $435.01
-0.15%
$12.64 million $80,644
Jul 11, 2026 $435.47
+0.31%
$12.66 million $51,562
Jul 10, 2026 $437.92
-3.14%
$12.73 million $87,316
Jul 9, 2026 $449.05
+3.59%
$13.05 million $79,745
Jul 8, 2026 $431.29
+3.30%
$12.53 million $90,676
Jul 7, 2026 $417.91
+1.89%
$12.15 million $77,443
Jul 6, 2026 $410.6
+1.92%
$11.93 million $101,782
Jul 3, 2026 $396.77
+0.40%
$11.53 million $11