Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Dell Technologies Inc. xStock Historical Data

DELLx Page 6
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

Oct 2, 7 PM $563.29
-0.46%
$16.37 million $319,713
Oct 2, 6 PM $565.92
-0.37%
$16.45 million $320,386
Oct 2, 5 PM $568.02
+0.45%
$16.51 million $318,094
Oct 2, 4 PM $565.47
+0.67%
$16.43 million $318,455
Oct 2, 3 PM $561.72
-0.60%
$16.33 million $304,998
Oct 2, 2 PM $565.13
+1.46%
$16.42 million $310,299
Oct 2, 1 PM $557.02
+0.99%
$16.19 million $296,300
Oct 2, 12 PM $551.53
+0.67%
$16.03 million $288,971
Oct 2, 11 AM $547.87
+0.34%
$15.92 million $262,875
Oct 2, 10 AM $546
-0.12%
$15.87 million $253,614
Oct 2, 9 AM $546.65
-0.21%
$15.89 million $236,917
Oct 2, 8 AM $547.81
+0.20%
$15.92 million $233,896
Oct 2, 7 AM $546.7
+0.28%
$15.89 million $240,768
Oct 2, 6 AM $545.17
+0.19%
$15.84 million $243,141
Oct 2, 5 AM $544.16
-0.41%
$15.81 million $240,029
Oct 2, 4 AM $546.39
+0.80%
$15.88 million $239,137
Oct 2, 3 AM $542.04
-0.42%
$15.75 million $238,761
Oct 2, 2 AM $544.31
-0.02%
$15.82 million $238,387
Oct 2, 1 AM $544.43
-0.24%
$15.82 million $242,294
Oct 2, 12 AM $545.75
+0.25%
$15.86 million $247,741
Oct 1, 11 PM $544.41
+0.52%
$15.82 million $243,138
Oct 1, 10 PM $541.59
+0.08%
$15.74 million $238,590
Oct 1, 9 PM $541.15
-0.05%
$15.73 million $241,605
Oct 1, 8 PM $541.44
+0.09%
$15.74 million $242,894
Oct 1, 7 PM $540.93
-0.10%
$15.72 million $241,605
Oct 1, 6 PM $541.49
-0.67%
$15.74 million $236,415
Oct 1, 5 PM $545.13
+1.29%
$15.84 million $236,856
Oct 1, 4 PM $538.17
+0.70%
$15.64 million $219,520
Oct 1, 3 PM $534.4
+1.07%
$15.53 million $217,565
Oct 1, 2 PM $528.76
-0.23%
$15.37 million $204,232
Oct 1, 1 PM $529.96
-2.12%
$15.4 million $200,831
Oct 1, 12 PM $541.46
-0.33%
$15.74 million $211,171
Oct 1, 11 AM $543.24
-0.90%
$15.79 million $227,346
Oct 1, 10 AM $548.16
+0.98%
$15.93 million $234,564
Oct 1, 9 AM $542.82
-0.16%
$15.78 million $233,919
Oct 1, 8 AM $543.68
-0.36%
$15.8 million $233,729
Oct 1, 7 AM $545.62
-0.49%
$15.86 million $226,078
Oct 1, 6 AM $548.29
+0.13%
$15.93 million $220,580
Oct 1, 5 AM $547.59
-0.16%
$15.91 million $220,536
Oct 1, 4 AM $548.45
+0.01%
$15.94 million $220,314
Oct 1, 3 AM $548.37
+0.74%
$15.94 million $207,333
Oct 1, 2 AM $544.28
+0.54%
$15.82 million $202,018
Oct 1, 1 AM $541.34
+0.17%
$15.73 million $197,527
Oct 1, 12 AM $540.4
-0.32%
$15.71 million $193,238
Sep 30, 11 PM $542.13
+0.33%
$15.76 million $194,250
Sep 30, 10 PM $540.36
+0.30%
$15.7 million $191,414
Sep 30, 9 PM $538.72
-0.34%
$15.66 million $185,664
Sep 30, 8 PM $540.53
+0.29%
$15.71 million $183,962
Sep 30, 7 PM $539.05
-0.95%
$15.67 million $182,998
Sep 30, 6 PM $544.24
-0.02%
$15.82 million $183,954