Dell Technologies Inc. xStock Historical Data

DELLx Page 22
Download
Date Close Price change Market cap Trading volume
Jun 26, 10 PM $ 397.25
+0.42%
$ 11.55 million $ 118,330
Jun 26, 9 PM $ 394.71
-0.40%
$ 11.47 million $ 117,527
Jun 26, 8 PM $ 396.64
+0.49%
$ 11.53 million $ 119,564
Jun 26, 7 PM $ 392.58
+1.14%
$ 11.41 million $ 119,299
Jun 26, 6 PM $ 390.1
-0.33%
$ 11.34 million $ 119,003
Jun 26, 5 PM $ 390.59
+0.49%
$ 11.35 million $ 121,183
Jun 26, 4 PM $ 391.14
+1.09%
$ 11.37 million $ 122,840
Jun 26, 3 PM $ 389.95
-0.90%
$ 11.33 million $ 125,027
Jun 26, 2 PM $ 393.5
+0.24%
$ 11.44 million $ 129,460
Jun 26, 1 PM $ 392.54
-0.42%
$ 11.41 million $ 146,555
Jun 26, 12 PM $ 398.36
-0.13%
$ 11.58 million $ 158,841
Jun 26, 11 AM $ 398.65
-0.64%
$ 11.59 million $ 156,479
Jun 26, 10 AM $ 399.32
+1.13%
$ 11.61 million $ 154,637
Jun 26, 9 AM $ 397.5
-0.41%
$ 11.55 million $ 152,431
Jun 26, 8 AM $ 398.01
-0.48%
$ 11.57 million $ 149,902
Jun 26, 7 AM $ 396.83
-1.19%
$ 11.53 million $ 147,854
Jun 26, 6 AM $ 399.23
+0.68%
$ 11.6 million $ 143,190
Jun 26, 5 AM $ 395.17
-0.25%
$ 11.48 million $ 137,155
Jun 26, 4 AM $ 398.23
-0.69%
$ 11.57 million $ 140,927
Jun 26, 3 AM $ 396.2
-0.57%
$ 11.51 million $ 138,137
Jun 26, 2 AM $ 410.29
+1.40%
$ 11.92 million $ 131,706
Jun 26, 1 AM $ 404.64
-0.81%
$ 11.76 million $ 125,157
Jun 26, 12 AM $ 406.43
-0.35%
$ 11.81 million $ 123,465
Jun 25, 11 PM $ 407.83
+0.77%
$ 11.85 million $ 123,448
Jun 25, 10 PM $ 408.08
+0.36%
$ 11.86 million $ 122,364
Jun 25, 9 PM $ 409.14
-0.45%
$ 11.89 million $ 123,345
Jun 25, 8 PM $ 409.85
+0.36%
$ 11.91 million $ 126,417
Jun 25, 7 PM $ 408.37
-0.03%
$ 11.87 million $ 130,610
Jun 25, 6 PM $ 409.32
-0.43%
$ 11.9 million $ 130,165
Jun 25, 5 PM $ 407.26
-0.10%
$ 11.84 million $ 129,250
Jun 25, 4 PM $ 407.95
-0.01%
$ 11.86 million $ 136,483
Jun 25, 3 PM $ 409.63
-0.09%
$ 11.9 million $ 139,822
Jun 25, 2 PM $ 409.99
+3.91%
$ 11.92 million $ 136,572
Jun 25, 1 PM $ 400.09
-6.03%
$ 11.63 million $ 111,630
Jun 25, 12 PM $ 421.98
-3.63%
$ 12.26 million $ 111,561
Jun 25, 11 AM $ 438.55
+0.58%
$ 12.75 million $ 111,931
Jun 25, 10 AM $ 435.44
+0.07%
$ 12.66 million $ 112,454
Jun 25, 9 AM $ 436.25
-0.55%
$ 12.68 million $ 111,383
Jun 25, 8 AM $ 440.28
-0.34%
$ 12.8 million $ 113,186
Jun 25, 7 AM $ 442.51
+1.08%
$ 12.86 million $ 113,961
Jun 25, 6 AM $ 438.54
-0.23%
$ 12.75 million $ 110,472
Jun 25, 5 AM $ 443.33
+0.33%
$ 12.88 million $ 110,686
Jun 25, 4 AM $ 440.81
-0.19%
$ 12.81 million $ 105,359
Jun 25, 3 AM $ 441.02
+0.31%
$ 12.82 million $ 106,389
Jun 25, 2 AM $ 440.7
-0.58%
$ 12.81 million $ 107,946
Jun 25, 1 AM $ 442.03
+1.19%
$ 12.85 million $ 108,953
Jun 25, 12 AM $ 438.17
-1.19%
$ 12.73 million $ 107,603
Jun 24, 11 PM $ 444.99
+0.51%
$ 12.93 million $ 109,744
Jun 24, 10 PM $ 440.36
-0.27%
$ 12.8 million $ 108,867
Jun 24, 9 PM $ 441.56
+0.29%
$ 12.83 million $ 107,974