Dell Technologies Inc. xStock Historical Data

DELLx Page 2
Download
Date Close Price change Market cap Trading volume
Aug 10, 9 PM $ 459.16
-0.13%
$ 13.34 million $ 465,768
Aug 10, 8 PM $ 459.78
+0.50%
$ 13.36 million $ 455,549
Aug 10, 7 PM $ 457.5
-2.08%
$ 13.3 million $ 432,815
Aug 10, 6 PM $ 467.19
-0.08%
$ 13.58 million $ 395,450
Aug 10, 5 PM $ 467.58
+0.19%
$ 13.59 million $ 379,963
Aug 10, 4 PM $ 466.69
-1.05%
$ 13.56 million $ 357,116
Aug 10, 3 PM $ 471.63
+0.84%
$ 13.71 million $ 320,622
Aug 10, 2 PM $ 467.71
+1.09%
$ 13.59 million $ 289,821
Aug 10, 1 PM $ 462.65
+2.56%
$ 13.45 million $ 242,555
Aug 10, 12 PM $ 451.09
-0.83%
$ 13.11 million $ 199,180
Aug 10, 11 AM $ 454.88
-1.00%
$ 13.22 million $ 179,202
Aug 10, 10 AM $ 459.78
-0.10%
$ 13.36 million $ 140,898
Aug 10, 9 AM $ 460.44
+0.07%
$ 13.38 million $ 129,495
Aug 10, 8 AM $ 460.13
-0.22%
$ 13.37 million $ 121,905
Aug 10, 7 AM $ 461.14
+1.06%
$ 13.4 million $ 110,055
Aug 10, 6 AM $ 456.31
-0.05%
$ 13.26 million $ 104,610
Aug 10, 5 AM $ 456.53
+0.15%
$ 13.27 million $ 100,312
Aug 10, 4 AM $ 455.83
-0.40%
$ 13.25 million $ 98,607
Aug 10, 3 AM $ 457.67
+0.09%
$ 13.3 million $ 95,651
Aug 10, 2 AM $ 457.25
-0.33%
$ 13.29 million $ 89,320
Aug 10, 1 AM $ 458.75
+0.38%
$ 13.33 million $ 84,729
Aug 10, 12 AM $ 457.03
+0.34%
$ 13.28 million $ 82,026
Aug 9, 11 PM $ 455.47
+0.44%
$ 13.24 million $ 51,509
Aug 9, 10 PM $ 453.47
-0.58%
$ 13.18 million $ 50,270
Aug 9, 9 PM $ 456.13
+0.04%
$ 13.26 million $ 48,916
Aug 9, 8 PM $ 455.95
+0.48%
$ 13.25 million $ 47,661
Aug 9, 7 PM $ 453.77
-0.37%
$ 13.19 million $ 47,060
Aug 9, 6 PM $ 455.47
-0.05%
$ 13.24 million $ 47,018
Aug 9, 5 PM $ 455.68
+0.58%
$ 13.24 million $ 47,335
Aug 9, 4 PM $ 453.06
-0.17%
$ 13.17 million $ 47,124
Aug 9, 3 PM $ 453.82
-0.47%
$ 13.19 million $ 46,384
Aug 9, 2 PM $ 455.99
+0.12%
$ 13.25 million $ 45,588
Aug 9, 1 PM $ 455.42
+0.32%
$ 13.24 million $ 45,852
Aug 9, 12 PM $ 453.99
+0.30%
$ 13.19 million $ 44,465
Aug 9, 11 AM $ 452.62
+0.04%
$ 13.15 million $ 44,400
Aug 9, 10 AM $ 452.45
-0.22%
$ 13.15 million $ 44,432
Aug 9, 9 AM $ 453.45
-0.30%
$ 13.18 million $ 43,349
Aug 9, 8 AM $ 454.81
-0.31%
$ 13.22 million $ 43,853
Aug 9, 7 AM $ 456.24
+0.10%
$ 13.26 million $ 43,367
Aug 9, 6 AM $ 455.77
+0.06%
$ 13.25 million $ 42,089
Aug 9, 5 AM $ 455.5
+0.56%
$ 13.24 million $ 42,566
Aug 9, 4 AM $ 452.97
-0.48%
$ 13.16 million $ 41,984
Aug 9, 3 AM $ 455.14
+0.36%
$ 13.23 million $ 42,061
Aug 9, 2 AM $ 453.51
-0.26%
$ 13.18 million $ 42,597
Aug 9, 1 AM $ 454.71
+0.23%
$ 13.22 million $ 41,614
Aug 9, 12 AM $ 453.68
+0.07%
$ 13.19 million $ 41,308
Aug 8, 11 PM $ 453.35
-0.65%
$ 13.18 million $ 41,947
Aug 8, 10 PM $ 456.32
+0.31%
$ 13.26 million $ 42,798
Aug 8, 9 PM $ 454.91
+0.19%
$ 13.22 million $ 42,086
Aug 8, 8 PM $ 454.04
-0.34%
$ 13.2 million $ 41,818