Dell Technologies Inc. xStock Historical Data

DELLx Page 24
Download
Date Close Price change Market cap Trading volume
Jun 22, 7 PM $ 418.59
-0.44%
$ 12.17 million $ 69,953
Jun 22, 6 PM $ 418.97
+0.10%
$ 12.18 million $ 67,201
Jun 22, 5 PM $ 418.69
-0.21%
$ 12.17 million $ 64,389
Jun 22, 4 PM $ 418.78
-1.00%
$ 12.17 million $ 61,624
Jun 22, 3 PM $ 422.47
-0.74%
$ 12.28 million $ 58,690
Jun 22, 2 PM $ 426.23
-0.78%
$ 12.39 million $ 56,261
Jun 22, 1 PM $ 426.61
+4.14%
$ 12.4 million $ 50,925
Jun 22, 12 PM $ 412.06
+0.30%
$ 11.98 million $ 38,741
Jun 22, 11 AM $ 407.89
-0.11%
$ 11.85 million $ 33,265
Jun 22, 10 AM $ 408.63
-0.94%
$ 11.88 million $ 28,090
Jun 22, 9 AM $ 410.47
+0.15%
$ 11.93 million $ 26,943
Jun 22, 8 AM $ 412.49
+0.50%
$ 11.99 million $ 25,651
Jun 22, 7 AM $ 411.5
+0.43%
$ 11.96 million $ 23,765
Jun 22, 6 AM $ 407.04
-0.28%
$ 11.83 million $ 21,593
Jun 22, 5 AM $ 405.17
+0.68%
$ 11.78 million $ 19,755
Jun 22, 4 AM $ 403.93
-0.78%
$ 11.74 million $ 16,650
Jun 22, 3 AM $ 408.19
-0.55%
$ 11.86 million $ 14,831
Jun 22, 2 AM $ 410.45
+0.06%
$ 11.93 million $ 11,466
Jun 22, 1 AM $ 410.22
+1.07%
$ 11.92 million $ 9,149
Jun 22, 12 AM $ 406.42
-0.22%
$ 11.81 million $ 3,317
Jun 19, 11 PM $ 410.61
+0.00%
$ 11.93 million $ 94
Jun 19, 10 PM $ 410.61
+0.00%
$ 11.93 million $ 2,615
Jun 19, 9 PM $ 410.61
+0.00%
$ 11.93 million $ 4,247
Jun 19, 8 PM $ 410.61
+0.00%
$ 11.93 million $ 6,623
Jun 19, 7 PM $ 410.61
+0.00%
$ 11.93 million $ 9,783
Jun 19, 6 PM $ 410.61
+0.00%
$ 11.93 million $ 11,961
Jun 19, 5 PM $ 410.61
+0.00%
$ 11.93 million $ 15,352
Jun 19, 4 PM $ 410.61
+0.00%
$ 11.93 million $ 20,001
Jun 19, 3 PM $ 410.61
+0.00%
$ 11.93 million $ 25,555
Jun 19, 2 PM $ 410.61
+0.00%
$ 11.93 million $ 36,578
Jun 19, 1 PM $ 410.61
+0.00%
$ 11.93 million $ 39,550
Jun 19, 12 PM $ 410.61
+0.00%
$ 11.93 million $ 43,095
Jun 19, 11 AM $ 410.61
+0.00%
$ 11.93 million $ 45,067
Jun 19, 10 AM $ 410.61
+0.00%
$ 11.93 million $ 47,045
Jun 19, 9 AM $ 410.61
+0.00%
$ 11.93 million $ 49,128
Jun 19, 8 AM $ 410.61
+0.00%
$ 11.93 million $ 50,861
Jun 19, 7 AM $ 410.61
+0.00%
$ 11.93 million $ 54,221
Jun 19, 6 AM $ 410.61
+0.00%
$ 11.93 million $ 56,900
Jun 19, 5 AM $ 410.61
+0.00%
$ 11.93 million $ 60,001
Jun 19, 4 AM $ 410.61
+0.00%
$ 11.93 million $ 62,663
Jun 19, 3 AM $ 410.61
+0.00%
$ 11.93 million $ 66,954
Jun 19, 2 AM $ 410.61
+0.00%
$ 11.93 million $ 69,764
Jun 19, 1 AM $ 410.61
+0.00%
$ 11.93 million $ 71,273
Jun 19, 12 AM $ 410.61
+0.22%
$ 11.93 million $ 73,169
Jun 18, 11 PM $ 412.3
+0.43%
$ 11.98 million $ 74,979
Jun 18, 10 PM $ 410.64
-0.76%
$ 11.93 million $ 74,172
Jun 18, 9 PM $ 413.89
+0.57%
$ 12.03 million $ 75,696
Jun 18, 8 PM $ 413.06
+0.43%
$ 12 million $ 75,384
Jun 18, 7 PM $ 411.01
-1.70%
$ 11.95 million $ 75,132
Jun 18, 6 PM $ 419.09
-2.17%
$ 12.18 million $ 83,020