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 27
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 20, 8 PM $434.93
+0.12%
$12.64 million $335,650
Aug 20, 7 PM $434.41
-0.01%
$12.63 million $344,665
Aug 20, 6 PM $434.47
-0.31%
$12.63 million $372,050
Aug 20, 5 PM $435.81
+0.17%
$12.67 million $394,593
Aug 20, 4 PM $435.09
-0.45%
$12.64 million $404,581
Aug 20, 3 PM $437.06
+0.01%
$12.7 million $469,744
Aug 20, 2 PM $437.04
+0.18%
$12.7 million $520,751
Aug 20, 1 PM $436.26
+0.35%
$12.68 million $620,518
Aug 20, 12 PM $434.74
+0.07%
$12.63 million $644,636
Aug 20, 11 AM $434.44
-0.77%
$12.63 million $672,764
Aug 20, 10 AM $437.82
-0.36%
$12.72 million $714,047
Aug 20, 9 AM $439.42
+0.17%
$12.77 million $720,236
Aug 20, 8 AM $438.67
-1.22%
$12.75 million $717,927
Aug 20, 7 AM $444.1
+0.05%
$12.91 million $722,515
Aug 20, 6 AM $443.88
+0.70%
$12.9 million $727,310
Aug 20, 5 AM $440.8
-0.12%
$12.81 million $756,908
Aug 20, 4 AM $441.34
+0.17%
$12.83 million $755,566
Aug 20, 3 AM $440.61
-0.05%
$12.81 million $769,051
Aug 20, 2 AM $440.84
-0.46%
$12.81 million $771,741
Aug 20, 1 AM $442.89
-0.17%
$12.87 million $776,563
Aug 20, 12 AM $443.66
+0.05%
$12.89 million $781,059
Aug 19, 11 PM $443.42
-0.11%
$12.89 million $804,657
Aug 19, 10 PM $443.93
+0.91%
$12.9 million $798,552
Aug 19, 9 PM $439.91
+0.24%
$12.79 million $790,863
Aug 19, 8 PM $438.87
+0.37%
$12.75 million $773,843
Aug 19, 7 PM $437.25
+0.83%
$12.71 million $763,767
Aug 19, 6 PM $433.66
-1.64%
$12.6 million $752,001
Aug 19, 5 PM $440.91
-1.02%
$12.81 million $743,354
Aug 19, 4 PM $445.44
+1.02%
$12.95 million $749,312
Aug 19, 3 PM $440.93
+0.57%
$12.81 million $691,166
Aug 19, 2 PM $437.46
-0.69%
$12.71 million $644,456
Aug 19, 1 PM $440.49
-7.13%
$12.8 million $583,924
Aug 19, 12 PM $474.29
+2.59%
$13.78 million $636,360
Aug 19, 11 AM $462.33
-0.24%
$13.44 million $598,971
Aug 19, 10 AM $463.46
+0.01%
$13.47 million $582,042
Aug 19, 9 AM $463.34
-1.02%
$13.47 million $616,479
Aug 19, 8 AM $468.1
-0.04%
$13.6 million $643,057
Aug 19, 7 AM $468.31
+0.51%
$13.61 million $641,880
Aug 19, 6 AM $465.94
+1.59%
$13.54 million $628,317
Aug 19, 5 AM $458.66
-0.06%
$13.33 million $601,307
Aug 19, 4 AM $458.95
-0.71%
$13.34 million $613,606
Aug 19, 3 AM $462.21
-0.27%
$13.43 million $612,822
Aug 19, 2 AM $463.45
-0.68%
$13.47 million $629,390
Aug 19, 1 AM $466.63
+0.48%
$13.56 million $646,093
Aug 19, 12 AM $464.4
+0.31%
$13.5 million $638,713
Aug 18, 11 PM $462.96
+0.06%
$13.45 million $608,879
Aug 18, 10 PM $462.69
-0.76%
$13.45 million $610,216
Aug 18, 9 PM $466.23
-0.40%
$13.55 million $608,939
Aug 18, 8 PM $468.08
-0.20%
$13.6 million $605,952
Aug 18, 7 PM $469.02
+0.02%
$13.63 million $607,166