Dell Technologies Inc. xStock Historical Data

DELLx Page 26
Download
Date Close Price change Market cap Trading volume
Jun 15, 10 AM $ 415.5
+0.00%
$ 12.08 million $ 29
Jun 15, 3 AM $ 412.59
+0.00%
$ 11.99 million $ 15
Jun 12, 11 PM $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 12, 1 PM $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 12, 12 PM $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 12, 7 AM $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 12, 6 AM $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 12, 3 AM $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 11, 10 PM $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 11, 9 PM $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 11, 2 PM $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 11, 1 PM $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 11, 9 AM $ 387.64
+0.00%
$ 11.27 million $ 20
Jun 11, 8 AM $ 387.64
+0.00%
$ 11.27 million $ 51
Jun 11, 6 AM $ 387.64
+0.00%
$ 11.27 million $ 51
Jun 11, 5 AM $ 387.64
+0.00%
$ 11.27 million $ 51
Jun 11, 4 AM $ 387.64
+0.00%
$ 11.27 million $ 51
Jun 11, 1 AM $ 387.64
+0.00%
$ 11.27 million $ 51
Jun 10, 2 PM $ 375.55
+0.00%
$ 10.91 million $ 12,329
Jun 10, 12 PM $ 375.55
+0.00%
$ 10.91 million $ 12,329
Jun 10, 11 AM $ 375.55
+0.00%
$ 10.91 million $ 12,329
Jun 10, 10 AM $ 375.55
+0.00%
$ 10.91 million $ 12,329
Jun 10, 9 AM $ 363.24
+0.00%
$ 10.56 million $ 12,329
Jun 10, 7 AM $ 363.24
+0.00%
$ -- $ 11,896
Jun 10, 6 AM $ 363.24
+0.00%
$ 10.56 million $ 11,896
Jun 10, 5 AM $ 363.24
+0.00%
$ 10.56 million $ 11,896
Jun 10, 4 AM $ 363.24
+0.00%
$ 10.56 million $ 11,896
Jun 10, 3 AM $ 363.24
+0.00%
$ 10.56 million $ 11,896
Jun 9, 3 PM $ 402.37
+0.00%
$ 11.69 million $ 5,370
Jun 9, 1 PM $ 402.37
+0.00%
$ 11.69 million $ 438
Jun 9, 11 AM $ 402.37
+0.00%
$ 11.69 million $ 538
Jun 9, 8 AM $ 402.37
+0.00%
$ 11.69 million $ 538
Jun 9, 4 AM $ 402.37
+0.00%
$ 11.69 million $ 538
Jun 8, 3 PM $ 392.75
+0.00%
$ 11.41 million $ 538
Jun 8, 2 PM $ 393.35
+0.00%
$ 11.43 million $ 368
Jun 8, 10 AM $ 402.47
+0.00%
$ 11.7 million $ 30
Jun 5, 11 PM $ 402.47
+0.00%
$ 11.7 million $ 77
Jun 5, 6 PM $ 402.47
+0.00%
$ 11.7 million $ 96
Jun 5, 2 PM $ 411.05
+0.00%
$ 11.95 million $ 68
Jun 5, 10 AM $ 411.05
+0.00%
$ 11.95 million $ 168
Jun 5, 8 AM $ 411.05
+0.00%
$ 11.95 million $ 168
Jun 5, 7 AM $ 411.05
+0.00%
$ 11.95 million $ 168
Jun 5, 6 AM $ 411.05
+0.00%
$ 11.95 million $ 168
Jun 5, 4 AM $ 424.4
+0.00%
$ 12.33 million $ 168
Jun 4, 11 PM $ 406.47
+0.00%
$ 11.81 million $ 124
Jun 4, 2 PM $ 406.47
+0.00%
$ 11.81 million $ 13,513
Jun 4, 9 AM $ 421
+0.00%
$ 12.24 million $ 13,893
Jun 4, 7 AM $ 421
+0.00%
$ 12.24 million $ 13,893
Jun 4, 1 AM $ 421
+0.00%
$ 12.24 million $ 13,893
Jun 4, 12 AM $ 421
+0.00%
$ 12.24 million $ 13,893