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 44
Download
Date Close Price change Market cap Trading volume

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

Jul 16, 3 AM $409.76
+0.16%
$11.91 million $79,386
Jul 16, 2 AM $407.53
+0.12%
$11.84 million $79,630
Jul 16, 1 AM $408.16
+1.11%
$11.86 million $79,927
Jul 16, 12 AM $407.31
+0.17%
$11.84 million $79,956
Jul 15, 11 PM $408.44
+0.11%
$11.87 million $78,435
Jul 15, 10 PM $409.46
-0.26%
$11.9 million $78,887
Jul 15, 9 PM $410.9
+0.82%
$11.94 million $82,672
Jul 15, 8 PM $411.16
-0.69%
$11.95 million $83,561
Jul 15, 7 PM $415.96
+2.62%
$12.09 million $84,746
Jul 15, 6 PM $401.37
-1.35%
$11.66 million $81,507
Jul 15, 5 PM $402.73
+1.01%
$11.7 million $79,918
Jul 15, 4 PM $396.59
-1.00%
$11.53 million $77,448
Jul 15, 3 PM $400.87
-1.61%
$11.65 million $76,518
Jul 15, 2 PM $404.56
-8.29%
$11.76 million $81,342
Jul 15, 1 PM $441.4
-4.40%
$12.83 million $88,836
Jul 15, 12 PM $461.01
-0.38%
$13.4 million $92,453
Jul 15, 11 AM $459.83
-0.69%
$13.36 million $98,948
Jul 15, 10 AM $464.31
-0.06%
$13.49 million $99,356
Jul 15, 9 AM $464.47
+0.39%
$13.5 million $99,883
Jul 15, 8 AM $463.06
-0.63%
$13.46 million $99,916
Jul 15, 7 AM $464.98
+0.10%
$13.51 million $98,142
Jul 15, 6 AM $464.1
-0.64%
$13.49 million $94,144
Jul 15, 5 AM $463.62
-0.47%
$13.47 million $93,135
Jul 15, 4 AM $466.99
+0.10%
$13.57 million $92,678
Jul 15, 3 AM $463.73
-0.13%
$13.48 million $92,219
Jul 15, 2 AM $462.66
+0.62%
$13.45 million $92,045
Jul 15, 1 AM $458.97
-0.42%
$13.34 million $92,180
Jul 15, 12 AM $460.24
+1.39%
$13.38 million $91,741
Jul 14, 11 PM $459.85
+0.94%
$13.36 million $94,089
Jul 14, 10 PM $455.49
-0.50%
$13.24 million $93,264
Jul 14, 9 PM $457.03
-0.48%
$13.28 million $90,018
Jul 14, 8 PM $458.42
+0.54%
$13.32 million $90,048
Jul 14, 7 PM $456.6
+0.96%
$13.27 million $89,930
Jul 14, 6 PM $454.76
-1.15%
$13.22 million $90,557
Jul 14, 5 PM $459.84
+0.84%
$13.36 million $93,218
Jul 14, 4 PM $456.72
-0.39%
$13.27 million $93,895
Jul 14, 3 PM $459.64
+0.17%
$13.36 million $96,521
Jul 14, 2 PM $456.18
+0.98%
$13.26 million $92,157
Jul 14, 1 PM $452.1
+3.40%
$13.14 million $97,628
Jul 14, 12 PM $437.64
+0.26%
$12.72 million $97,693
Jul 14, 11 AM $434.43
+0.86%
$12.63 million $87,727
Jul 14, 10 AM $431.42
-0.46%
$12.54 million $87,423
Jul 14, 9 AM $430.52
-0.74%
$12.51 million $89,317
Jul 14, 8 AM $433.22
+0.64%
$12.59 million $89,312
Jul 14, 7 AM $430.48
+0.28%
$12.51 million $95,566
Jul 14, 6 AM $428.94
-0.17%
$12.47 million $99,317
Jul 14, 5 AM $427.27
+0.26%
$12.42 million $97,260
Jul 14, 4 AM $427.1
+1.07%
$12.41 million $98,894
Jul 14, 3 AM $425.76
+0.09%
$12.37 million $99,886
Jul 14, 2 AM $426.08
-0.23%
$12.38 million $103,126