Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Dell Technologies Inc. xStock Historical Data

DELLx Page 31
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 12, 4 PM $467.35
+0.37%
$13.58 million $938,989
Aug 12, 3 PM $465.63
+0.66%
$13.53 million $1.01 million
Aug 12, 2 PM $462.59
+0.08%
$13.44 million $1.15 million
Aug 12, 1 PM $462.2
+1.57%
$13.43 million $1.21 million
Aug 12, 12 PM $455.03
+0.74%
$13.22 million $1.16 million
Aug 12, 11 AM $451.7
+0.28%
$13.13 million $1.15 million
Aug 12, 10 AM $450.43
-0.25%
$13.09 million $1.12 million
Aug 12, 9 AM $451.55
-0.06%
$13.12 million $1.11 million
Aug 12, 8 AM $451.8
+0.48%
$13.13 million $1.11 million
Aug 12, 7 AM $449.65
+0.30%
$13.07 million $1.12 million
Aug 12, 6 AM $448.29
-0.09%
$13.03 million $1.13 million
Aug 12, 5 AM $448.68
+0.04%
$13.04 million $1.14 million
Aug 12, 4 AM $448.48
-0.01%
$13.03 million $1.13 million
Aug 12, 3 AM $448.5
-0.45%
$13.03 million $1.12 million
Aug 12, 2 AM $450.52
+0.47%
$13.09 million $1.1 million
Aug 12, 1 AM $448.41
+0.37%
$13.03 million $1.1 million
Aug 12, 12 AM $446.74
+0.10%
$12.98 million $1.09 million
Aug 11, 11 PM $446.31
+0.26%
$12.97 million $1.09 million
Aug 11, 10 PM $445.16
-0.06%
$12.94 million $1.08 million
Aug 11, 9 PM $445.45
-0.03%
$12.95 million $1.07 million
Aug 11, 8 PM $445.6
+1.05%
$12.95 million $1.05 million
Aug 11, 7 PM $440.98
+0.32%
$12.82 million $936,884
Aug 11, 6 PM $439.58
-0.20%
$12.78 million $929,255
Aug 11, 5 PM $440.46
-0.50%
$12.8 million $872,044
Aug 11, 4 PM $442.65
+0.11%
$12.86 million $851,395
Aug 11, 3 PM $442.11
-0.14%
$12.85 million $802,939
Aug 11, 2 PM $442.71
-0.60%
$12.87 million $665,028
Aug 11, 1 PM $445.39
-0.66%
$12.94 million $587,990
Aug 11, 12 PM $448.35
-2.65%
$13.03 million $587,144
Aug 11, 11 AM $460.54
+0.03%
$13.38 million $528,521
Aug 11, 10 AM $460.42
+0.67%
$13.38 million $559,294
Aug 11, 9 AM $457.36
+0.31%
$13.29 million $558,640
Aug 11, 8 AM $455.96
-0.34%
$13.25 million $546,644
Aug 11, 7 AM $457.5
-0.03%
$13.3 million $521,824
Aug 11, 6 AM $457.66
-0.54%
$13.3 million $513,637
Aug 11, 5 AM $460.16
-0.42%
$13.37 million $495,508
Aug 11, 4 AM $462.08
+0.14%
$13.43 million $494,663
Aug 11, 3 AM $461.45
-0.10%
$13.41 million $491,755
Aug 11, 2 AM $461.91
+0.09%
$13.42 million $493,464
Aug 11, 1 AM $461.5
+0.25%
$13.41 million $485,720
Aug 11, 12 AM $460.34
+0.14%
$13.38 million $464,735
Aug 10, 11 PM $458.99
-0.04%
$13.34 million $473,284
Aug 10, 10 PM $459.17
+0.00%
$13.34 million $464,511
Aug 10, 9 PM $459.16
-0.13%
$13.34 million $465,768
Aug 10, 8 PM $459.78
+0.50%
$13.36 million $455,549
Aug 10, 7 PM $457.5
-2.08%
$13.3 million $432,815
Aug 10, 6 PM $467.19
-0.08%
$13.58 million $395,450
Aug 10, 5 PM $467.58
+0.19%
$13.59 million $379,963
Aug 10, 4 PM $466.69
-1.05%
$13.56 million $357,116
Aug 10, 3 PM $471.63
+0.84%
$13.71 million $320,622