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

Dell Technologies Inc. xStock Historical Data

DELLx Page 26
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Aug 22, 9 PM $442.12
+0.21%
$12.85 million $137,136
Aug 22, 8 PM $441.19
+0.35%
$12.82 million $141,292
Aug 22, 7 PM $439.69
-0.01%
$12.78 million $148,832
Aug 22, 6 PM $439.72
+0.06%
$12.78 million $163,364
Aug 22, 5 PM $439.44
-0.35%
$12.77 million $170,823
Aug 22, 4 PM $441
+0.35%
$12.82 million $175,350
Aug 22, 3 PM $439.45
-0.29%
$12.77 million $183,508
Aug 22, 2 PM $440.71
+0.08%
$12.81 million $193,566
Aug 22, 1 PM $440.34
+0.20%
$12.8 million $224,456
Aug 22, 12 PM $439.47
-0.04%
$12.77 million $251,509
Aug 22, 11 AM $439.66
-0.07%
$12.78 million $265,060
Aug 22, 10 AM $439.95
-0.22%
$12.79 million $275,173
Aug 22, 9 AM $440.93
+0.08%
$12.81 million $280,015
Aug 22, 8 AM $440.56
+0.12%
$12.8 million $295,737
Aug 22, 7 AM $440.06
-0.07%
$12.79 million $312,943
Aug 22, 6 AM $440.37
+0.35%
$12.8 million $329,902
Aug 22, 5 AM $438.83
-0.19%
$12.75 million $331,360
Aug 22, 4 AM $439.67
-0.38%
$12.78 million $313,127
Aug 22, 3 AM $441.33
+0.00%
$12.83 million $317,171
Aug 22, 2 AM $441.33
+0.26%
$12.83 million $313,645
Aug 22, 1 AM $440.17
-0.05%
$12.79 million $323,263
Aug 22, 12 AM $440.38
-0.19%
$12.8 million $341,700
Aug 21, 11 PM $441.21
+0.05%
$12.82 million $351,297
Aug 21, 10 PM $440.98
+0.36%
$12.82 million $328,904
Aug 21, 9 PM $439.38
-0.41%
$12.77 million $326,628
Aug 21, 8 PM $441.2
-0.01%
$12.82 million $324,230
Aug 21, 7 PM $441.25
-0.06%
$12.82 million $317,449
Aug 21, 6 PM $441.54
+0.56%
$12.83 million $306,202
Aug 21, 5 PM $439.08
+0.50%
$12.76 million $300,405
Aug 21, 4 PM $437.07
+0.27%
$12.7 million $300,679
Aug 21, 3 PM $435.91
+0.42%
$12.67 million $296,828
Aug 21, 2 PM $434.08
-0.82%
$12.62 million $303,548
Aug 21, 1 PM $437.65
-1.13%
$12.72 million $291,707
Aug 21, 12 PM $442.65
+1.18%
$12.86 million $304,788
Aug 21, 11 AM $437.47
-0.57%
$12.71 million $310,926
Aug 21, 10 AM $440
+0.11%
$12.79 million $307,470
Aug 21, 9 AM $439.51
+0.35%
$12.77 million $313,463
Aug 21, 8 AM $437.97
-0.13%
$12.73 million $309,562
Aug 21, 7 AM $438.56
+0.30%
$12.75 million $323,265
Aug 21, 6 AM $437.27
-0.02%
$12.71 million $317,119
Aug 21, 5 AM $437.37
-0.02%
$12.71 million $319,228
Aug 21, 4 AM $437.47
+0.09%
$12.71 million $327,280
Aug 21, 3 AM $437.06
-0.39%
$12.7 million $326,007
Aug 21, 2 AM $438.77
+0.54%
$12.75 million $323,521
Aug 21, 1 AM $436.39
-0.03%
$12.68 million $313,637
Aug 21, 12 AM $436.51
+0.57%
$12.69 million $306,109
Aug 20, 11 PM $434.04
-0.06%
$12.61 million $304,750
Aug 20, 10 PM $434.28
-0.37%
$12.62 million $308,298
Aug 20, 9 PM $435.9
+0.22%
$12.67 million $316,093
Aug 20, 8 PM $434.93
+0.12%
$12.64 million $335,650