Dell Technologies Inc. xStock Historical Data

DELLx Page 3
Download
Date Close Price change Market cap Trading volume
Aug 8, 8 PM $ 454.04
-0.34%
$ 13.2 million $ 41,818
Aug 8, 7 PM $ 455.58
+0.69%
$ 13.24 million $ 43,971
Aug 8, 6 PM $ 452.47
-0.07%
$ 13.15 million $ 54,370
Aug 8, 5 PM $ 452.76
-0.01%
$ 13.16 million $ 63,068
Aug 8, 4 PM $ 452.83
-0.22%
$ 13.16 million $ 73,640
Aug 8, 3 PM $ 453.85
+0.04%
$ 13.19 million $ 85,010
Aug 8, 2 PM $ 453.65
-0.06%
$ 13.18 million $ 94,494
Aug 8, 1 PM $ 453.92
+0.05%
$ 13.19 million $ 106,213
Aug 8, 12 PM $ 453.71
+0.10%
$ 13.19 million $ 129,927
Aug 8, 11 AM $ 453.27
-0.06%
$ 13.17 million $ 137,315
Aug 8, 10 AM $ 453.56
+0.11%
$ 13.18 million $ 139,280
Aug 8, 9 AM $ 453.06
+0.06%
$ 13.17 million $ 140,875
Aug 8, 8 AM $ 452.78
-0.06%
$ 13.16 million $ 143,815
Aug 8, 7 AM $ 453.06
-0.42%
$ 13.17 million $ 147,629
Aug 8, 6 AM $ 454.98
+0.07%
$ 13.22 million $ 151,382
Aug 8, 5 AM $ 454.66
-0.24%
$ 13.21 million $ 152,896
Aug 8, 4 AM $ 455.74
+0.14%
$ 13.25 million $ 153,763
Aug 8, 3 AM $ 455.11
-0.10%
$ 13.23 million $ 161,475
Aug 8, 2 AM $ 455.58
+0.25%
$ 13.24 million $ 161,043
Aug 8, 1 AM $ 454.42
+0.11%
$ 13.21 million $ 160,837
Aug 8, 12 AM $ 453.94
-0.23%
$ 13.19 million $ 163,821
Aug 7, 11 PM $ 454.97
+0.22%
$ 13.22 million $ 166,587
Aug 7, 10 PM $ 453.96
+0.21%
$ 13.19 million $ 166,418
Aug 7, 9 PM $ 453
+0.21%
$ 13.17 million $ 166,185
Aug 7, 8 PM $ 452.04
+0.78%
$ 13.14 million $ 166,587
Aug 7, 7 PM $ 448.53
+0.54%
$ 13.04 million $ 164,501
Aug 7, 6 PM $ 446.12
+0.39%
$ 12.97 million $ 165,021
Aug 7, 5 PM $ 444.39
+0.03%
$ 12.92 million $ 163,854
Aug 7, 4 PM $ 444.28
+0.77%
$ 12.91 million $ 150,878
Aug 7, 3 PM $ 440.9
+2.97%
$ 12.81 million $ 146,408
Aug 7, 2 PM $ 428.19
-0.48%
$ 12.44 million $ 143,556
Aug 7, 1 PM $ 430.25
-4.48%
$ 12.5 million $ 143,063
Aug 7, 12 PM $ 450.43
+1.17%
$ 13.09 million $ 138,094
Aug 7, 11 AM $ 445.23
-0.63%
$ 12.94 million $ 133,771
Aug 7, 10 AM $ 448.03
-0.28%
$ 13.02 million $ 134,964
Aug 7, 9 AM $ 449.3
+0.32%
$ 13.06 million $ 135,465
Aug 7, 8 AM $ 447.86
+0.95%
$ 13.02 million $ 133,908
Aug 7, 7 AM $ 443.64
+0.19%
$ 12.89 million $ 130,618
Aug 7, 6 AM $ 442.79
+0.34%
$ 12.87 million $ 129,918
Aug 7, 5 AM $ 441.29
+0.14%
$ 12.83 million $ 128,230
Aug 7, 4 AM $ 440.66
-0.12%
$ 12.81 million $ 130,080
Aug 7, 3 AM $ 441.19
+0.13%
$ 12.82 million $ 132,210
Aug 7, 2 AM $ 440.61
-0.09%
$ 12.81 million $ 133,127
Aug 7, 1 AM $ 440.99
-0.22%
$ 12.82 million $ 134,816
Aug 7, 12 AM $ 441.96
+0.25%
$ 12.84 million $ 137,026
Aug 6, 11 PM $ 440.85
+0.15%
$ 12.81 million $ 136,335
Aug 6, 10 PM $ 440.17
+0.04%
$ 12.79 million $ 137,883
Aug 6, 9 PM $ 439.99
-0.20%
$ 12.79 million $ 139,039
Aug 6, 8 PM $ 440.89
+0.56%
$ 12.81 million $ 141,775
Aug 6, 7 PM $ 438.45
-1.68%
$ 12.74 million $ 143,745