Dell Technologies Inc. xStock Historical Data

DELLx Page 5
Download
Date Close Price change Market cap Trading volume
Aug 4, 6 PM $ 471.28
-0.09%
$ 13.7 million $ 136,837
Aug 4, 5 PM $ 471.7
-0.20%
$ 13.71 million $ 131,883
Aug 4, 4 PM $ 472.62
+1.57%
$ 13.74 million $ 127,665
Aug 4, 3 PM $ 465.32
+1.77%
$ 13.52 million $ 121,268
Aug 4, 2 PM $ 457.24
+0.68%
$ 13.29 million $ 117,614
Aug 4, 1 PM $ 454.15
+2.53%
$ 13.2 million $ 118,940
Aug 4, 12 PM $ 442.92
-0.59%
$ 12.87 million $ 108,306
Aug 4, 11 AM $ 445.57
+0.60%
$ 12.95 million $ 109,153
Aug 4, 10 AM $ 442.89
+1.62%
$ 12.87 million $ 105,370
Aug 4, 9 AM $ 435.83
-0.12%
$ 12.67 million $ 101,462
Aug 4, 8 AM $ 436.34
-0.22%
$ 12.68 million $ 102,999
Aug 4, 7 AM $ 437.31
+0.02%
$ 12.71 million $ 102,092
Aug 4, 6 AM $ 437.2
-0.05%
$ 12.71 million $ 103,495
Aug 4, 5 AM $ 437.44
+1.01%
$ 12.71 million $ 102,517
Aug 4, 4 AM $ 433.06
+0.35%
$ 12.59 million $ 102,536
Aug 4, 3 AM $ 431.56
-0.30%
$ 12.54 million $ 99,730
Aug 4, 2 AM $ 432.85
-0.30%
$ 12.58 million $ 101,805
Aug 4, 1 AM $ 434.17
+1.03%
$ 12.62 million $ 101,423
Aug 4, 12 AM $ 429.76
-0.62%
$ 12.49 million $ 95,938
Aug 3, 11 PM $ 432.44
+0.18%
$ 12.57 million $ 94,619
Aug 3, 10 PM $ 431.65
+0.29%
$ 12.54 million $ 94,423
Aug 3, 9 PM $ 430.42
-0.48%
$ 12.51 million $ 94,620
Aug 3, 8 PM $ 432.49
+0.35%
$ 12.57 million $ 95,083
Aug 3, 7 PM $ 430.98
+0.14%
$ 12.53 million $ 90,247
Aug 3, 6 PM $ 430.38
+0.41%
$ 12.51 million $ 88,826
Aug 3, 5 PM $ 428.6
+1.88%
$ 12.46 million $ 89,164
Aug 3, 4 PM $ 420.71
+0.81%
$ 12.23 million $ 85,287
Aug 3, 3 PM $ 417.35
-0.78%
$ 12.13 million $ 81,592
Aug 3, 2 PM $ 420.63
+5.22%
$ 12.22 million $ 74,609
Aug 3, 1 PM $ 399.75
+0.42%
$ 11.62 million $ 57,842
Aug 3, 12 PM $ 398.06
+0.35%
$ 11.57 million $ 53,795
Aug 3, 11 AM $ 396.68
-2.04%
$ 11.53 million $ 51,887
Aug 3, 10 AM $ 404.96
-0.29%
$ 11.77 million $ 53,095
Aug 3, 9 AM $ 406.15
-1.14%
$ 11.8 million $ 52,216
Aug 3, 8 AM $ 410.84
+0.76%
$ 11.94 million $ 51,378
Aug 3, 7 AM $ 407.76
-0.62%
$ 11.85 million $ 50,889
Aug 3, 6 AM $ 410.3
-0.39%
$ 11.92 million $ 49,137
Aug 3, 5 AM $ 411.89
-0.36%
$ 11.97 million $ 48,339
Aug 3, 4 AM $ 413.36
-0.23%
$ 12.01 million $ 47,625
Aug 3, 3 AM $ 414.31
-0.12%
$ 12.04 million $ 47,854
Aug 3, 2 AM $ 414.8
+0.81%
$ 12.06 million $ 46,404
Aug 3, 1 AM $ 411.47
-0.67%
$ 11.96 million $ 51,867
Aug 3, 12 AM $ 414.25
+3.07%
$ 12.04 million $ 51,385
Aug 2, 11 PM $ 401.92
+0.12%
$ 11.68 million $ 50,222
Aug 2, 10 PM $ 401.44
-0.47%
$ 11.67 million $ 49,912
Aug 2, 9 PM $ 403.35
+0.40%
$ 11.72 million $ 49,733
Aug 2, 8 PM $ 401.75
-0.36%
$ 11.68 million $ 48,541
Aug 2, 7 PM $ 403.18
+0.42%
$ 11.72 million $ 48,826
Aug 2, 6 PM $ 401.48
-0.44%
$ 11.67 million $ 48,979
Aug 2, 5 PM $ 403.27
+0.39%
$ 11.72 million $ 50,639