Dell Technologies Inc. xStock Historical Data

DELLx Page 25
Download
Date Close Price change Market cap Trading volume
Jun 18, 6 PM $ 419.09
-2.17%
$ 12.18 million $ 83,020
Jun 18, 5 PM $ 428.49
+1.67%
$ 12.45 million $ 91,440
Jun 18, 4 PM $ 422.64
-1.07%
$ 12.28 million $ 86,898
Jun 18, 3 PM $ 427.73
-1.01%
$ 12.43 million $ 89,439
Jun 18, 2 PM $ 432.1
+0.80%
$ 12.56 million $ 82,996
Jun 18, 1 PM $ 429.47
+0.02%
$ 12.48 million $ 83,005
Jun 18, 12 PM $ 428.58
+0.46%
$ 12.46 million $ 83,002
Jun 18, 11 AM $ 428.44
-0.72%
$ 12.45 million $ 83,435
Jun 18, 10 AM $ 429.47
+0.27%
$ 12.48 million $ 85,625
Jun 18, 9 AM $ 431.62
+0.46%
$ 12.54 million $ 86,415
Jun 18, 8 AM $ 430.16
+0.76%
$ 12.5 million $ 87,812
Jun 18, 7 AM $ 430.52
+0.71%
$ 12.51 million $ 88,304
Jun 18, 6 AM $ 427.5
+0.22%
$ 12.42 million $ 88,538
Jun 18, 5 AM $ 429.07
+0.20%
$ 12.47 million $ 87,019
Jun 18, 4 AM $ 425.21
-1.21%
$ 12.36 million $ 87,358
Jun 18, 3 AM $ 428.11
+0.08%
$ 12.44 million $ 85,789
Jun 18, 2 AM $ 426.55
-0.21%
$ 12.4 million $ 85,570
Jun 18, 1 AM $ 427.75
+0.85%
$ 12.43 million $ 86,296
Jun 18, 12 AM $ 426.81
+0.04%
$ 12.4 million $ 87,359
Jun 17, 11 PM $ 430.66
+1.12%
$ 12.52 million $ 87,533
Jun 17, 10 PM $ 427.47
+0.37%
$ 12.42 million $ 87,036
Jun 17, 9 PM $ 424.1
+0.22%
$ 12.33 million $ 85,839
Jun 17, 8 PM $ 421.28
+0.57%
$ 12.24 million $ 84,754
Jun 17, 7 PM $ 417.72
-2.53%
$ 12.14 million $ 82,893
Jun 17, 6 PM $ 431.57
+1.39%
$ 12.54 million $ 78,602
Jun 17, 5 PM $ 423.77
+0.68%
$ 12.32 million $ 71,147
Jun 17, 4 PM $ 420.7
+0.55%
$ 12.23 million $ 70,436
Jun 17, 3 PM $ 419.42
+1.07%
$ 12.19 million $ 64,432
Jun 17, 2 PM $ 409.42
+1.42%
$ 11.9 million $ 62,864
Jun 17, 1 PM $ 401.74
-1.65%
$ 11.68 million $ 63,865
Jun 17, 12 PM $ 406.86
+0.92%
$ 11.82 million $ 65,725
Jun 17, 11 AM $ 406.84
+0.12%
$ 11.82 million $ 64,463
Jun 17, 10 AM $ 407.15
-1.95%
$ 11.83 million $ 64,186
Jun 17, 9 AM $ 415.24
+0.00%
$ 12.07 million $ 304
Jun 17, 8 AM $ 415.24
+0.00%
$ 12.07 million $ 808
Jun 17, 7 AM $ 415.24
+0.00%
$ 12.07 million $ 808
Jun 17, 5 AM $ 415.24
+0.00%
$ 12.07 million $ 808
Jun 16, 2 PM $ 417.63
+0.00%
$ 12.14 million $ 757
Jun 16, 11 AM $ 414.71
+0.56%
$ 12.05 million $ 564
Jun 16, 10 AM $ 412.4
+0.00%
$ 11.99 million $ 500
Jun 16, 9 AM $ 412.4
+0.00%
$ 11.99 million $ 500
Jun 16, 8 AM $ 415.5
+0.00%
$ 12.08 million $ 500
Jun 16, 6 AM $ 415.5
+0.00%
$ 12.08 million $ 14
Jun 16, 2 AM $ 415.5
+0.00%
$ 12.08 million $ 14
Jun 15, 11 PM $ 415.5
+0.00%
$ -- $ 29
Jun 15, 10 PM $ 415.5
+0.00%
$ 12.08 million $ 29
Jun 15, 9 PM $ 415.5
+0.00%
$ 12.08 million $ 29
Jun 15, 8 PM $ 415.5
+0.00%
$ 12.08 million $ 29
Jun 15, 2 PM $ 415.5
+0.00%
$ 12.08 million $ 29
Jun 15, 10 AM $ 415.5
+0.00%
$ 12.08 million $ 29