Dell Technologies Inc. xStock Historical Data

DELLx Page 20
Download
Date Close Price change Market cap Trading volume
Jul 2, 12 AM $ 422.39
-0.06%
$ 12.28 million $ 103,751
Jul 1, 11 PM $ 420.74
-1.28%
$ 12.23 million $ 103,459
Jul 1, 10 PM $ 425.1
-0.03%
$ 12.35 million $ 103,325
Jul 1, 9 PM $ 425.92
+1.00%
$ 12.38 million $ 97,472
Jul 1, 8 PM $ 425.91
+0.06%
$ 12.38 million $ 93,796
Jul 1, 7 PM $ 427.96
+1.18%
$ 12.44 million $ 95,238
Jul 1, 6 PM $ 424.28
-1.08%
$ 12.33 million $ 95,196
Jul 1, 5 PM $ 431.76
-1.07%
$ 12.55 million $ 97,624
Jul 1, 4 PM $ 435.37
+0.61%
$ 12.65 million $ 99,677
Jul 1, 3 PM $ 433.04
+2.28%
$ 12.59 million $ 100,284
Jul 1, 2 PM $ 423.09
-0.72%
$ 12.3 million $ 98,670
Jul 1, 1 PM $ 423.74
+0.69%
$ 12.32 million $ 94,707
Jul 1, 12 PM $ 422.04
-1.08%
$ 12.27 million $ 95,314
Jul 1, 11 AM $ 429.17
+0.42%
$ 12.47 million $ 97,120
Jul 1, 10 AM $ 428.6
-0.09%
$ 12.46 million $ 97,791
Jul 1, 9 AM $ 425.23
-0.21%
$ 12.36 million $ 97,483
Jul 1, 8 AM $ 426.06
-0.81%
$ 12.38 million $ 96,684
Jul 1, 7 AM $ 429.82
+0.00%
$ 12.49 million $ 99,363
Jul 1, 6 AM $ 429.81
-0.15%
$ 12.49 million $ 100,619
Jul 1, 5 AM $ 430.3
-0.51%
$ 12.51 million $ 100,294
Jul 1, 4 AM $ 430.32
-0.59%
$ 12.51 million $ 101,493
Jul 1, 3 AM $ 432.99
+0.09%
$ 12.58 million $ 102,704
Jul 1, 2 AM $ 432.35
+0.86%
$ 12.57 million $ 100,788
Jul 1, 1 AM $ 429.53
-0.08%
$ 12.48 million $ 98,508
Jul 1, 12 AM $ 429.97
-0.36%
$ 12.5 million $ 89,858
Jun 30, 11 PM $ 432.43
+0.44%
$ 12.57 million $ 91,125
Jun 30, 10 PM $ 428.12
-0.37%
$ 12.44 million $ 87,430
Jun 30, 9 PM $ 432.23
+0.81%
$ 12.56 million $ 87,100
Jun 30, 8 PM $ 430.92
-0.62%
$ 12.52 million $ 86,307
Jun 30, 7 PM $ 430.39
+0.66%
$ 12.51 million $ 86,557
Jun 30, 6 PM $ 430.13
+0.78%
$ 12.5 million $ 84,659
Jun 30, 5 PM $ 429.03
+1.29%
$ 12.47 million $ 84,777
Jun 30, 4 PM $ 425.88
+0.70%
$ 12.38 million $ 88,708
Jun 30, 3 PM $ 424.95
-1.75%
$ 12.35 million $ 86,863
Jun 30, 2 PM $ 431.37
+1.34%
$ 12.54 million $ 88,349
Jun 30, 1 PM $ 423.53
+2.42%
$ 12.31 million $ 90,050
Jun 30, 12 PM $ 413.08
-0.81%
$ 12.01 million $ 86,718
Jun 30, 11 AM $ 416.42
+0.86%
$ 12.1 million $ 94,486
Jun 30, 10 AM $ 416.52
+0.70%
$ 12.11 million $ 93,924
Jun 30, 9 AM $ 413.94
-0.67%
$ 12.03 million $ 94,648
Jun 30, 8 AM $ 414.25
-1.40%
$ 12.04 million $ 96,377
Jun 30, 7 AM $ 416.44
-0.31%
$ 12.1 million $ 96,367
Jun 30, 6 AM $ 417.75
-0.65%
$ 12.14 million $ 95,140
Jun 30, 5 AM $ 417.66
-0.44%
$ 12.14 million $ 95,599
Jun 30, 4 AM $ 417.99
+0.60%
$ 12.15 million $ 95,062
Jun 30, 3 AM $ 419.19
+1.11%
$ 12.18 million $ 92,630
Jun 30, 2 AM $ 414.54
-0.13%
$ 12.05 million $ 95,307
Jun 30, 1 AM $ 416.66
+0.22%
$ 12.11 million $ 98,342
Jun 30, 12 AM $ 415.76
-0.19%
$ 12.08 million $ 99,544
Jun 29, 11 PM $ 416.29
-0.02%
$ 12.1 million $ 99,027