Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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