Dell Technologies Inc. xStock Historical Data

DELLx Page 21
Download
Date Close Price change Market cap Trading volume
Jun 29, 11 PM $ 416.29
-0.02%
$ 12.1 million $ 99,027
Jun 29, 10 PM $ 413.7
+0.02%
$ 12.02 million $ 97,701
Jun 29, 9 PM $ 415.58
+0.85%
$ 12.08 million $ 95,725
Jun 29, 8 PM $ 412.63
-0.42%
$ 11.99 million $ 93,790
Jun 29, 7 PM $ 411.87
+0.07%
$ 11.97 million $ 92,690
Jun 29, 6 PM $ 412.71
+3.18%
$ 11.99 million $ 89,622
Jun 29, 5 PM $ 400.02
+1.82%
$ 11.63 million $ 84,228
Jun 29, 4 PM $ 393.1
-1.14%
$ 11.42 million $ 76,056
Jun 29, 3 PM $ 397.15
+0.67%
$ 11.54 million $ 72,886
Jun 29, 2 PM $ 392.41
+2.37%
$ 11.4 million $ 66,618
Jun 29, 1 PM $ 392.57
-1.47%
$ 11.41 million $ 55,348
Jun 29, 12 PM $ 396.55
-0.27%
$ 11.52 million $ 47,940
Jun 29, 11 AM $ 398.98
-0.86%
$ 11.6 million $ 35,308
Jun 29, 10 AM $ 403.1
+0.69%
$ 11.72 million $ 33,339
Jun 29, 9 AM $ 402.48
-0.15%
$ 11.7 million $ 30,920
Jun 29, 8 AM $ 401.7
-0.11%
$ 11.67 million $ 28,142
Jun 29, 7 AM $ 403.39
+0.34%
$ 11.72 million $ 25,230
Jun 29, 6 AM $ 401.77
+0.28%
$ 11.68 million $ 22,771
Jun 29, 5 AM $ 399.67
-0.44%
$ 11.62 million $ 19,408
Jun 29, 4 AM $ 401.06
+0.08%
$ 11.66 million $ 16,858
Jun 29, 3 AM $ 400.05
+0.33%
$ 11.63 million $ 14,914
Jun 29, 2 AM $ 401.48
-0.11%
$ 11.67 million $ 11,039
Jun 29, 1 AM $ 403.11
+1.17%
$ 11.72 million $ 5,441
Jun 29, 12 AM $ 400.59
+0.51%
$ 11.64 million $ 2,580
Jun 27, 11 PM $ 397.15
+0.00%
$ 11.54 million $ 92
Jun 27, 10 PM $ 397.15
+0.00%
$ 11.54 million $ 1,746
Jun 27, 9 PM $ 397.15
+0.00%
$ 11.54 million $ 3,350
Jun 27, 8 PM $ 397.15
+0.00%
$ 11.54 million $ 4,799
Jun 27, 7 PM $ 397.15
+0.00%
$ 11.54 million $ 6,982
Jun 27, 6 PM $ 397.15
+0.00%
$ 11.54 million $ 9,666
Jun 27, 5 PM $ 397.15
+0.00%
$ 11.54 million $ 11,911
Jun 27, 4 PM $ 397.15
+0.00%
$ 11.54 million $ 14,143
Jun 27, 3 PM $ 397.15
+0.00%
$ 11.54 million $ 18,404
Jun 27, 2 PM $ 397.15
+0.00%
$ 11.54 million $ 24,304
Jun 27, 1 PM $ 397.15
+0.00%
$ 11.54 million $ 30,455
Jun 27, 12 PM $ 397.15
+0.00%
$ 11.54 million $ 41,349
Jun 27, 11 AM $ 397.15
+0.00%
$ 11.54 million $ 48,767
Jun 27, 10 AM $ 397.15
+0.00%
$ 11.54 million $ 53,508
Jun 27, 9 AM $ 397.15
+0.00%
$ 11.54 million $ 58,248
Jun 27, 8 AM $ 397.15
+0.00%
$ 11.54 million $ 62,095
Jun 27, 7 AM $ 397.15
+0.00%
$ 11.54 million $ 65,838
Jun 27, 6 AM $ 397.15
+0.00%
$ 11.54 million $ 75,446
Jun 27, 5 AM $ 397.15
+0.00%
$ 11.54 million $ 82,687
Jun 27, 4 AM $ 397.15
+0.00%
$ 11.54 million $ 86,443
Jun 27, 3 AM $ 397.15
+0.00%
$ 11.54 million $ 90,418
Jun 27, 2 AM $ 397.15
+0.00%
$ 11.54 million $ 99,229
Jun 27, 1 AM $ 397.15
+0.00%
$ 11.54 million $ 109,515
Jun 27, 12 AM $ 397.15
+0.00%
$ 11.54 million $ 113,923
Jun 26, 11 PM $ 394.88
-0.55%
$ 11.48 million $ 116,950
Jun 26, 10 PM $ 397.25
+0.42%
$ 11.55 million $ 118,330