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 55
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.

Jun 18, 3 PM $427.73
-1.01%
$12.43 million $89,439
Jun 18, 2 PM $432.1
+0.80%
$12.56 million $82,996
Jun 18, 1 PM $429.47
+0.02%
$12.48 million $83,005
Jun 18, 12 PM $428.58
+0.46%
$12.46 million $83,002
Jun 18, 11 AM $428.44
-0.72%
$12.45 million $83,435
Jun 18, 10 AM $429.47
+0.27%
$12.48 million $85,625
Jun 18, 9 AM $431.62
+0.46%
$12.54 million $86,415
Jun 18, 8 AM $430.16
+0.76%
$12.5 million $87,812
Jun 18, 7 AM $430.52
+0.71%
$12.51 million $88,304
Jun 18, 6 AM $427.5
+0.22%
$12.42 million $88,538
Jun 18, 5 AM $429.07
+0.20%
$12.47 million $87,019
Jun 18, 4 AM $425.21
-1.21%
$12.36 million $87,358
Jun 18, 3 AM $428.11
+0.08%
$12.44 million $85,789
Jun 18, 2 AM $426.55
-0.21%
$12.4 million $85,570
Jun 18, 1 AM $427.75
+0.85%
$12.43 million $86,296
Jun 18, 12 AM $426.81
+0.04%
$12.4 million $87,359
Jun 17, 11 PM $430.66
+1.12%
$12.52 million $87,533
Jun 17, 10 PM $427.47
+0.37%
$12.42 million $87,036
Jun 17, 9 PM $424.1
+0.22%
$12.33 million $85,839
Jun 17, 8 PM $421.28
+0.57%
$12.24 million $84,754
Jun 17, 7 PM $417.72
-2.53%
$12.14 million $82,893
Jun 17, 6 PM $431.57
+1.39%
$12.54 million $78,602
Jun 17, 5 PM $423.77
+0.68%
$12.32 million $71,147
Jun 17, 4 PM $420.7
+0.55%
$12.23 million $70,436
Jun 17, 3 PM $419.42
+1.07%
$12.19 million $64,432
Jun 17, 2 PM $409.42
+1.42%
$11.9 million $62,864
Jun 17, 1 PM $401.74
-1.65%
$11.68 million $63,865
Jun 17, 12 PM $406.86
+0.92%
$11.82 million $65,725
Jun 17, 11 AM $406.84
+0.12%
$11.82 million $64,463
Jun 17, 10 AM $407.15
-1.95%
$11.83 million $64,186
Jun 17, 9 AM $415.24
+0.00%
$12.07 million $304
Jun 17, 8 AM $415.24
+0.00%
$12.07 million $808
Jun 17, 7 AM $415.24
+0.00%
$12.07 million $808
Jun 17, 5 AM $415.24
+0.00%
$12.07 million $808
Jun 16, 2 PM $417.63
+0.00%
$12.14 million $757
Jun 16, 11 AM $414.71
+0.56%
$12.05 million $564
Jun 16, 10 AM $412.4
+0.00%
$11.99 million $500
Jun 16, 9 AM $412.4
+0.00%
$11.99 million $500
Jun 16, 8 AM $415.5
+0.00%
$12.08 million $500
Jun 16, 6 AM $415.5
+0.00%
$12.08 million $14
Jun 16, 2 AM $415.5
+0.00%
$12.08 million $14
Jun 15, 11 PM $415.5
+0.00%
$-- $29
Jun 15, 10 PM $415.5
+0.00%
$12.08 million $29
Jun 15, 9 PM $415.5
+0.00%
$12.08 million $29
Jun 15, 8 PM $415.5
+0.00%
$12.08 million $29
Jun 15, 2 PM $415.5
+0.00%
$12.08 million $29
Jun 15, 10 AM $415.5
+0.00%
$12.08 million $29
Jun 15, 3 AM $412.59
+0.00%
$11.99 million $15
Jun 12, 11 PM $387.64
+0.00%
$11.27 million $20
Jun 12, 1 PM $387.64
+0.00%
$11.27 million $20