Dell Technologies Inc. xStock Historical Data

DELLx Page 4
Download
Date Close Price change Market cap Trading volume
Aug 6, 7 PM $ 438.45
-1.68%
$ 12.74 million $ 143,745
Aug 6, 6 PM $ 445.94
+0.04%
$ 12.96 million $ 135,453
Aug 6, 5 PM $ 445.77
-0.11%
$ 12.96 million $ 130,885
Aug 6, 4 PM $ 446.26
-0.59%
$ 12.97 million $ 136,579
Aug 6, 3 PM $ 448.89
+0.46%
$ 13.05 million $ 136,146
Aug 6, 2 PM $ 446.83
+0.07%
$ 12.99 million $ 137,816
Aug 6, 1 PM $ 446.52
-1.79%
$ 12.98 million $ 140,304
Aug 6, 12 PM $ 454.68
-1.24%
$ 13.21 million $ 145,146
Aug 6, 11 AM $ 460.38
+0.11%
$ 13.38 million $ 147,244
Aug 6, 10 AM $ 459.9
-0.20%
$ 13.37 million $ 147,190
Aug 6, 9 AM $ 460.82
+0.37%
$ 13.39 million $ 149,039
Aug 6, 8 AM $ 459.12
-0.69%
$ 13.34 million $ 147,847
Aug 6, 7 AM $ 462.3
+0.48%
$ 13.44 million $ 155,260
Aug 6, 6 AM $ 460.1
-0.58%
$ 13.37 million $ 156,042
Aug 6, 5 AM $ 462.78
+0.43%
$ 13.45 million $ 157,329
Aug 6, 4 AM $ 460.79
-0.36%
$ 13.39 million $ 155,230
Aug 6, 3 AM $ 462.47
+0.06%
$ 13.44 million $ 155,401
Aug 6, 2 AM $ 462.2
+0.66%
$ 13.43 million $ 157,553
Aug 6, 1 AM $ 459.18
-0.94%
$ 13.34 million $ 157,977
Aug 6, 12 AM $ 463.55
-0.61%
$ 13.47 million $ 157,518
Aug 5, 11 PM $ 466.38
+0.00%
$ 13.55 million $ 164,054
Aug 5, 10 PM $ 466.38
+0.50%
$ 13.55 million $ 166,929
Aug 5, 9 PM $ 464.07
-0.01%
$ 13.49 million $ 165,904
Aug 5, 8 PM $ 464.13
+0.22%
$ 13.49 million $ 167,220
Aug 5, 7 PM $ 463.11
-2.78%
$ 13.46 million $ 166,642
Aug 5, 6 PM $ 476.35
-0.85%
$ 13.84 million $ 168,863
Aug 5, 5 PM $ 480.44
+1.24%
$ 13.96 million $ 172,686
Aug 5, 4 PM $ 474.54
+1.12%
$ 13.79 million $ 170,588
Aug 5, 3 PM $ 469.29
-1.90%
$ 13.64 million $ 172,282
Aug 5, 2 PM $ 478.37
-0.76%
$ 13.9 million $ 174,212
Aug 5, 1 PM $ 482.63
+4.17%
$ 14.03 million $ 174,204
Aug 5, 12 PM $ 463.31
-0.10%
$ 13.46 million $ 164,839
Aug 5, 11 AM $ 463.77
+0.11%
$ 13.48 million $ 162,204
Aug 5, 10 AM $ 463.27
-0.05%
$ 13.46 million $ 163,208
Aug 5, 9 AM $ 463.48
+0.06%
$ 13.47 million $ 162,999
Aug 5, 8 AM $ 463.2
-1.09%
$ 13.46 million $ 162,838
Aug 5, 7 AM $ 468.3
-0.09%
$ 13.61 million $ 158,650
Aug 5, 6 AM $ 468.7
-0.89%
$ 13.62 million $ 156,692
Aug 5, 5 AM $ 472.92
+0.32%
$ 13.74 million $ 157,810
Aug 5, 4 AM $ 471.42
+0.19%
$ 13.7 million $ 156,685
Aug 5, 3 AM $ 470.53
+0.58%
$ 13.67 million $ 158,018
Aug 5, 2 AM $ 467.81
-0.50%
$ 13.6 million $ 155,386
Aug 5, 1 AM $ 470.16
+0.81%
$ 13.66 million $ 153,802
Aug 5, 12 AM $ 466.36
-0.04%
$ 13.55 million $ 154,518
Aug 4, 11 PM $ 466.54
+0.76%
$ 13.56 million $ 147,796
Aug 4, 10 PM $ 463.01
+0.74%
$ 13.46 million $ 142,720
Aug 4, 9 PM $ 459.6
+0.29%
$ 13.36 million $ 141,818
Aug 4, 8 PM $ 458.28
-2.09%
$ 13.32 million $ 138,529
Aug 4, 7 PM $ 468.07
-0.68%
$ 13.6 million $ 137,598
Aug 4, 6 PM $ 471.28
-0.09%
$ 13.7 million $ 136,837