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.

Dell Technologies Inc. xStock Historical Data

DELLx Page 3
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.

Jul 2, 2026 $394.46
-6.66%
$11.46 million $91,316
Jul 1, 2026 $420.74
-2.50%
$12.23 million $103,459
Jun 30, 2026 $432.43
+3.82%
$12.57 million $91,125
Jun 29, 2026 $416.29
+4.45%
$12.1 million $99,027
Jun 27, 2026 $397.15
+0.00%
$11.54 million $92
Jun 26, 2026 $394.88
-3.19%
$11.48 million $116,950
Jun 25, 2026 $407.83
-8.03%
$11.85 million $123,448
Jun 24, 2026 $444.99
+4.33%
$12.93 million $109,744
Jun 23, 2026 $429.51
+2.15%
$12.48 million $102,949
Jun 22, 2026 $418.36
+2.72%
$12.16 million $78,974
Jun 19, 2026 $410.61
+0.22%
$11.93 million $94
Jun 18, 2026 $412.3
-3.36%
$11.98 million $74,979
Jun 17, 2026 $430.66
+3.71%
$12.52 million $87,533
Jun 16, 2026 $417.63
+0.51%
$-- $757
Jun 15, 2026 $415.5
+0.71%
$12.08 million $29
Jun 12, 2026 $387.64
+0.00%
$11.27 million $20
Jun 11, 2026 $387.64
+0.00%
$11.27 million $20
Jun 10, 2026 $375.55
+3.39%
$-- $12,329
Jun 9, 2026 $402.37
+0.00%
$-- $5,370
Jun 8, 2026 $392.75
-2.41%
$-- $538
Jun 5, 2026 $402.47
-5.17%
$11.7 million $77
Jun 4, 2026 $406.47
-3.45%
$11.81 million $124
Jun 3, 2026 $475.14
+0.00%
$-- $350
Jun 2, 2026 $483.41
+6.45%
$-- $369
Jun 1, 2026 $429.24
+0.00%
$-- $2,483
May 29, 2026 $443.61
+2.00%
$-- $389
May 28, 2026 $366.62
+18.06%
$10.65 million $159
May 27, 2026 $310.53
+0.57%
$-- $1,129
May 26, 2026 $302.48
+1.95%
$-- $6,635
Apr 23, 2026 $178.82
+0.00%
$-- $6
Apr 22, 2026 $178.82
+0.00%
$5.2 million $6
Apr 21, 2026 $178.82
+0.00%
$-- $6
Download