Dell Technologies Inc. xStock Historical Data

DELLx Page 23
Download
Date Close Price change Market cap Trading volume
Jun 24, 8 PM $ 442.71
+2.03%
$ 12.87 million $ 106,016
Jun 24, 7 PM $ 428.33
+0.71%
$ 12.45 million $ 96,429
Jun 24, 6 PM $ 427.17
-1.02%
$ 12.41 million $ 103,025
Jun 24, 5 PM $ 429.84
-0.14%
$ 12.49 million $ 103,126
Jun 24, 4 PM $ 433.53
-0.14%
$ 12.6 million $ 94,017
Jun 24, 3 PM $ 435.63
-0.31%
$ 12.66 million $ 87,451
Jun 24, 2 PM $ 436.13
+2.14%
$ 12.68 million $ 84,321
Jun 24, 1 PM $ 421.79
-1.30%
$ 12.26 million $ 81,221
Jun 24, 12 PM $ 427.39
-1.29%
$ 12.42 million $ 77,907
Jun 24, 11 AM $ 431.25
+0.56%
$ 12.53 million $ 80,113
Jun 24, 10 AM $ 430.48
+0.39%
$ 12.51 million $ 77,795
Jun 24, 9 AM $ 428.81
-0.87%
$ 12.46 million $ 77,387
Jun 24, 8 AM $ 430.84
-0.41%
$ 12.52 million $ 79,028
Jun 24, 7 AM $ 432.63
+0.05%
$ 12.57 million $ 99,526
Jun 24, 6 AM $ 431.23
+0.09%
$ 12.53 million $ 102,025
Jun 24, 5 AM $ 430.43
+0.48%
$ 12.51 million $ 108,494
Jun 24, 4 AM $ 428.39
+0.59%
$ 12.45 million $ 109,552
Jun 24, 3 AM $ 428.83
+0.69%
$ 12.46 million $ 108,037
Jun 24, 2 AM $ 425.9
-1.64%
$ 12.38 million $ 104,346
Jun 24, 1 AM $ 433.08
+1.04%
$ 12.59 million $ 105,321
Jun 24, 12 AM $ 430.91
+1.03%
$ 12.52 million $ 103,813
Jun 23, 11 PM $ 429.51
+0.73%
$ 12.48 million $ 102,949
Jun 23, 10 PM $ 427.32
-0.71%
$ 12.42 million $ 103,379
Jun 23, 9 PM $ 430.44
+0.85%
$ 12.51 million $ 104,831
Jun 23, 8 PM $ 429.98
-0.25%
$ 12.5 million $ 103,582
Jun 23, 7 PM $ 431.28
+0.63%
$ 12.53 million $ 105,144
Jun 23, 6 PM $ 427.74
-0.30%
$ 12.43 million $ 104,355
Jun 23, 5 PM $ 432.37
-0.01%
$ 12.57 million $ 104,318
Jun 23, 4 PM $ 429.45
+1.10%
$ 12.48 million $ 105,591
Jun 23, 3 PM $ 424.78
+1.58%
$ 12.35 million $ 103,513
Jun 23, 2 PM $ 415.33
+2.12%
$ 12.07 million $ 93,928
Jun 23, 1 PM $ 406.13
+2.40%
$ 11.8 million $ 91,545
Jun 23, 12 PM $ 395.87
-0.76%
$ 11.51 million $ 91,030
Jun 23, 11 AM $ 396.85
-0.26%
$ 11.53 million $ 93,525
Jun 23, 10 AM $ 398.27
-0.80%
$ 11.57 million $ 96,207
Jun 23, 9 AM $ 401.26
+0.20%
$ 11.66 million $ 96,467
Jun 23, 8 AM $ 400.45
+0.56%
$ 11.64 million $ 93,749
Jun 23, 7 AM $ 403.2
-0.52%
$ 11.72 million $ 75,157
Jun 23, 6 AM $ 401.98
-0.04%
$ 11.68 million $ 73,482
Jun 23, 5 AM $ 402.16
-1.72%
$ 11.69 million $ 67,183
Jun 23, 4 AM $ 408.3
+0.01%
$ 11.87 million $ 67,568
Jun 23, 3 AM $ 408.75
-0.97%
$ 11.88 million $ 67,314
Jun 23, 2 AM $ 411
-0.25%
$ 11.94 million $ 69,687
Jun 23, 1 AM $ 413.34
-1.25%
$ 12.01 million $ 70,398
Jun 23, 12 AM $ 418.19
-0.54%
$ 12.15 million $ 78,148
Jun 22, 11 PM $ 418.36
-0.51%
$ 12.16 million $ 78,974
Jun 22, 10 PM $ 419.64
-0.80%
$ 12.2 million $ 76,864
Jun 22, 9 PM $ 419.37
-0.15%
$ 12.19 million $ 74,614
Jun 22, 8 PM $ 417.82
-0.20%
$ 12.14 million $ 72,651
Jun 22, 7 PM $ 418.59
-0.44%
$ 12.17 million $ 69,953