Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Dell Technologies Inc. xStock Historical Data

DELLx Page 25
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 24, 10 PM $432.92
+0.06%
$12.58 million $285,949
Aug 24, 9 PM $432.64
+0.15%
$12.57 million $286,464
Aug 24, 8 PM $431.99
+0.24%
$12.55 million $289,418
Aug 24, 7 PM $430.96
-0.66%
$12.52 million $287,574
Aug 24, 6 PM $433.83
-0.02%
$12.61 million $276,844
Aug 24, 5 PM $434.08
-0.38%
$12.62 million $274,184
Aug 24, 4 PM $435.75
+0.29%
$12.66 million $264,228
Aug 24, 3 PM $434.49
-0.22%
$12.63 million $253,829
Aug 24, 2 PM $435.45
+0.92%
$12.66 million $231,594
Aug 24, 1 PM $431.48
-0.90%
$12.54 million $194,792
Aug 24, 12 PM $435.41
-0.90%
$12.65 million $140,942
Aug 24, 11 AM $439.37
+0.65%
$12.77 million $133,626
Aug 24, 10 AM $436.53
-0.40%
$12.69 million $120,863
Aug 24, 9 AM $438.28
+0.07%
$12.74 million $118,825
Aug 24, 8 AM $437.96
+1.15%
$12.73 million $113,184
Aug 24, 7 AM $432.96
-0.15%
$12.58 million $109,698
Aug 24, 6 AM $433.62
-0.04%
$12.6 million $104,771
Aug 24, 5 AM $433.82
-0.17%
$12.61 million $110,472
Aug 24, 4 AM $434.54
+0.10%
$12.63 million $114,559
Aug 24, 3 AM $434.09
-0.95%
$12.62 million $119,372
Aug 24, 2 AM $438.24
-0.50%
$12.74 million $109,041
Aug 24, 1 AM $440.45
+0.10%
$12.8 million $109,969
Aug 24, 12 AM $440.02
+0.04%
$12.79 million $104,271
Aug 23, 11 PM $439.84
-0.01%
$12.78 million $96,832
Aug 23, 10 PM $439.88
-0.36%
$12.78 million $95,759
Aug 23, 9 PM $441.48
-0.07%
$12.83 million $97,737
Aug 23, 8 PM $441.78
-0.12%
$12.84 million $95,003
Aug 23, 7 PM $442.3
+0.26%
$12.85 million $95,770
Aug 23, 6 PM $441.17
+0.47%
$12.82 million $95,386
Aug 23, 5 PM $439.11
-0.54%
$12.76 million $92,867
Aug 23, 4 PM $441.47
+0.13%
$12.83 million $92,836
Aug 23, 3 PM $440.89
+0.16%
$12.81 million $93,632
Aug 23, 2 PM $440.21
+0.12%
$12.79 million $91,981
Aug 23, 1 PM $439.69
+0.08%
$12.78 million $89,020
Aug 23, 12 PM $439.33
-0.75%
$12.77 million $87,058
Aug 23, 11 AM $442.64
+0.10%
$12.86 million $87,385
Aug 23, 10 AM $442.19
+0.51%
$12.85 million $86,906
Aug 23, 9 AM $439.96
-0.08%
$12.79 million $88,319
Aug 23, 8 AM $440.3
-0.46%
$12.8 million $92,769
Aug 23, 7 AM $442.34
+0.17%
$12.86 million $93,226
Aug 23, 6 AM $441.58
-0.08%
$12.83 million $93,133
Aug 23, 5 AM $441.93
+0.56%
$12.84 million $88,111
Aug 23, 4 AM $439.45
-0.63%
$12.77 million $102,601
Aug 23, 3 AM $442.25
+0.44%
$12.85 million $95,846
Aug 23, 2 AM $440.31
-0.20%
$12.8 million $103,093
Aug 23, 1 AM $441.21
+0.12%
$12.82 million $104,932
Aug 23, 12 AM $440.69
+0.13%
$12.81 million $105,635
Aug 22, 11 PM $440.14
-0.13%
$12.79 million $108,835
Aug 22, 10 PM $440.72
-0.32%
$12.81 million $134,184
Aug 22, 9 PM $442.12
+0.21%
$12.85 million $137,136