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 5
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.

Oct 4, 8 PM $561.71
+0.00%
$16.32 million $2,762
Oct 4, 7 PM $561.71
+0.00%
$16.32 million $2,762
Oct 4, 6 PM $561.71
+0.00%
$16.32 million $2,762
Oct 4, 5 PM $561.71
+0.07%
$16.32 million $3,113
Oct 4, 4 PM $561.34
-0.32%
$16.31 million $3,102
Oct 4, 3 PM $563.14
+0.00%
$16.37 million $2,534
Oct 4, 2 PM $563.14
+0.00%
$16.37 million $2,534
Oct 4, 1 PM $563.14
+0.00%
$16.37 million $2,654
Oct 4, 12 PM $563.14
+0.15%
$16.37 million $2,654
Oct 4, 11 AM $562.32
+0.00%
$16.34 million $2,623
Oct 4, 10 AM $562.32
+0.00%
$16.34 million $2,623
Oct 4, 9 AM $562.32
+0.00%
$16.34 million $2,623
Oct 4, 8 AM $562.32
+0.00%
$16.34 million $2,623
Oct 4, 7 AM $562.32
+0.00%
$16.34 million $2,623
Oct 4, 6 AM $562.32
-0.01%
$16.34 million $2,623
Oct 4, 5 AM $562.37
+0.00%
$16.34 million $1,625
Oct 4, 4 AM $562.37
+0.05%
$16.34 million $1,718
Oct 4, 3 AM $562.09
+0.01%
$16.34 million $1,718
Oct 4, 2 AM $562.02
+0.00%
$16.33 million $2,544
Oct 4, 1 AM $562.02
+0.16%
$16.33 million $2,664
Oct 4, 12 AM $561.11
-0.10%
$16.31 million $2,164
Oct 3, 11 PM $561.69
-2.00%
$16.32 million $3,430
Oct 3, 10 PM $573.17
-0.68%
$16.66 million $6,595
Oct 3, 9 PM $577.09
-0.17%
$16.77 million $11,470
Oct 3, 8 PM $578.07
+0.08%
$16.8 million $14,045
Oct 3, 7 PM $577.61
+0.32%
$16.79 million $19,991
Oct 3, 6 PM $575.77
+0.03%
$16.73 million $31,465
Oct 3, 5 PM $575.59
-0.04%
$16.73 million $40,881
Oct 3, 4 PM $575.81
+0.49%
$16.73 million $60,691
Oct 3, 3 PM $573.02
+0.10%
$16.65 million $80,672
Oct 3, 2 PM $572.39
+0.34%
$16.64 million $97,203
Oct 3, 1 PM $570.47
+0.16%
$16.58 million $141,213
Oct 3, 12 PM $569.59
+0.09%
$16.55 million $170,934
Oct 3, 11 AM $569.1
+0.04%
$16.54 million $206,015
Oct 3, 10 AM $568.77
+0.08%
$16.53 million $221,140
Oct 3, 9 AM $568.3
-0.09%
$16.52 million $242,302
Oct 3, 8 AM $568.8
-0.03%
$16.53 million $252,548
Oct 3, 7 AM $568.96
-0.06%
$16.54 million $258,624
Oct 3, 6 AM $569.31
-0.04%
$16.55 million $266,453
Oct 3, 5 AM $569.54
-0.04%
$16.55 million $273,169
Oct 3, 4 AM $569.79
-0.11%
$16.56 million $279,617
Oct 3, 3 AM $570.42
-0.08%
$16.58 million $296,589
Oct 3, 2 AM $570.89
-0.04%
$16.59 million $303,177
Oct 3, 1 AM $571.13
-0.05%
$16.6 million $307,781
Oct 3, 12 AM $571.43
+1.46%
$16.61 million $310,528
Oct 2, 11 PM $563.21
-0.06%
$16.37 million $312,057
Oct 2, 10 PM $563.52
+0.07%
$16.38 million $318,174
Oct 2, 9 PM $563.1
+0.15%
$16.37 million $317,953
Oct 2, 8 PM $562.27
-0.18%
$16.34 million $318,566
Oct 2, 7 PM $563.29
-0.46%
$16.37 million $319,713