Dell Technologies Inc. xStock Historical Data

DELLx Page 2
Download
Date Close Price change Market cap Trading volume
Jun 17, 2026 $ 430.66
+3.71%
$ 12.52 million $ 87,533
Jun 16, 2026 $ 417.63
+0.51%
$ -- $ 757
Jun 15, 2026 $ 415.5
+0.71%
$ 12.08 million $ 29
Jun 12, 2026 $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 11, 2026 $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 10, 2026 $ 375.55
+3.39%
$ -- $ 12,329
Jun 9, 2026 $ 402.37
+0.00%
$ -- $ 5,370
Jun 8, 2026 $ 392.75
-2.41%
$ -- $ 538
Jun 5, 2026 $ 402.47
-5.17%
$ 11.7 million $ 77
Jun 4, 2026 $ 406.47
-3.45%
$ 11.81 million $ 124
Jun 3, 2026 $ 475.14
+0.00%
$ -- $ 350
Jun 2, 2026 $ 483.41
+6.45%
$ -- $ 369
Jun 1, 2026 $ 429.24
+0.00%
$ -- $ 2,483
May 29, 2026 $ 443.61
+2.00%
$ -- $ 389
May 28, 2026 $ 366.62
+18.06%
$ 10.65 million $ 159
May 27, 2026 $ 310.53
+0.57%
$ -- $ 1,129
May 26, 2026 $ 302.48
+1.95%
$ -- $ 6,635
Apr 23, 2026 $ 178.82
+0.00%
$ -- $ 6
Apr 22, 2026 $ 178.82
+0.00%
$ 5.2 million $ 6
Apr 21, 2026 $ 178.82
+0.00%
$ -- $ 6
Download