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 38
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 29, 9 AM $391.08
+1.25%
$11.37 million $98,390
Jul 29, 8 AM $386.25
-0.18%
$11.23 million $93,194
Jul 29, 7 AM $386.95
-0.57%
$11.25 million $90,824
Jul 29, 6 AM $389.19
+0.70%
$11.31 million $88,569
Jul 29, 5 AM $386.47
+1.32%
$11.23 million $82,957
Jul 29, 4 AM $381.45
+0.15%
$11.09 million $79,127
Jul 29, 3 AM $380.89
-0.71%
$11.07 million $76,051
Jul 29, 2 AM $383.61
+0.26%
$11.15 million $74,439
Jul 29, 1 AM $382.61
-2.35%
$11.12 million $71,506
Jul 29, 12 AM $391.81
-0.75%
$11.39 million $69,855
Jul 28, 11 PM $394.78
+0.01%
$11.47 million $67,259
Jul 28, 10 PM $394.72
+0.37%
$11.47 million $66,852
Jul 28, 9 PM $393.28
-0.73%
$11.43 million $66,694
Jul 28, 8 PM $396.19
+0.54%
$11.51 million $67,196
Jul 28, 7 PM $394.06
+1.95%
$11.45 million $67,063
Jul 28, 6 PM $386.51
+1.04%
$11.23 million $65,226
Jul 28, 5 PM $382.54
-0.91%
$11.12 million $64,279
Jul 28, 4 PM $386.05
-0.34%
$11.22 million $63,993
Jul 28, 3 PM $387.38
+2.38%
$11.26 million $63,428
Jul 28, 2 PM $378.38
+2.73%
$11 million $60,705
Jul 28, 1 PM $368.31
-9.87%
$10.7 million $60,876
Jul 28, 12 PM $408.65
-0.10%
$11.88 million $66,124
Jul 28, 11 AM $409.06
-0.68%
$11.89 million $66,947
Jul 28, 10 AM $411.88
+0.66%
$11.97 million $67,218
Jul 28, 9 AM $409.18
-1.66%
$11.89 million $68,086
Jul 28, 8 AM $416.09
-0.16%
$12.09 million $73,971
Jul 28, 7 AM $416.75
-0.36%
$12.11 million $76,130
Jul 28, 6 AM $418.28
+0.57%
$12.16 million $77,095
Jul 28, 5 AM $415.89
+0.40%
$12.09 million $78,860
Jul 28, 4 AM $414.25
-1.13%
$12.04 million $78,050
Jul 28, 3 AM $419
-0.10%
$12.18 million $78,808
Jul 28, 2 AM $419.43
-0.31%
$12.19 million $78,531
Jul 28, 1 AM $420.72
+0.85%
$12.23 million $79,378
Jul 28, 12 AM $417.62
-1.24%
$12.14 million $72,242
Jul 27, 11 PM $422.4
+0.02%
$12.28 million $72,246
Jul 27, 10 PM $423.7
-0.78%
$12.31 million $66,812
Jul 27, 9 PM $425.02
-0.08%
$12.35 million $63,289
Jul 27, 8 PM $424.45
-0.31%
$12.34 million $61,596
Jul 27, 7 PM $427.16
+1.27%
$12.41 million $60,608
Jul 27, 6 PM $420.9
-0.72%
$12.23 million $58,608
Jul 27, 5 PM $421.39
-0.68%
$12.25 million $57,049
Jul 27, 4 PM $421.68
-0.39%
$12.26 million $55,079
Jul 27, 3 PM $421.57
+0.31%
$12.25 million $53,498
Jul 27, 2 PM $420.62
-3.27%
$12.22 million $50,695
Jul 27, 1 PM $436.89
-1.42%
$12.7 million $46,847
Jul 27, 12 PM $446.15
+0.00%
$12.97 million $43,911
Jul 27, 11 AM $446.41
-0.18%
$12.97 million $40,640
Jul 27, 10 AM $446.64
-0.55%
$12.98 million $38,830
Jul 27, 9 AM $446.93
+0.09%
$12.99 million $35,268
Jul 27, 8 AM $449.97
+0.64%
$13.08 million $28,589