Dell Technologies Inc. xStock Historical Data

DELLx Page 6
Download
Date Close Price change Market cap Trading volume
Aug 2, 4 PM $ 401.69
-0.29%
$ 11.67 million $ 50,551
Aug 2, 3 PM $ 402.85
+0.14%
$ 11.71 million $ 50,733
Aug 2, 2 PM $ 402.27
-0.45%
$ 11.69 million $ 50,598
Aug 2, 1 PM $ 404.09
+0.01%
$ 11.74 million $ 50,720
Aug 2, 12 PM $ 404.05
+0.13%
$ 11.74 million $ 50,235
Aug 2, 11 AM $ 403.54
-0.35%
$ 11.73 million $ 50,123
Aug 2, 10 AM $ 404.95
+0.30%
$ 11.77 million $ 49,661
Aug 2, 9 AM $ 403.73
+0.26%
$ 11.73 million $ 50,014
Aug 2, 8 AM $ 402.68
-0.03%
$ 11.7 million $ 49,830
Aug 2, 7 AM $ 402.8
-0.37%
$ 11.71 million $ 47,751
Aug 2, 6 AM $ 404.31
+0.62%
$ 11.75 million $ 46,547
Aug 2, 5 AM $ 401.83
-0.42%
$ 11.68 million $ 47,866
Aug 2, 4 AM $ 403.55
-0.28%
$ 11.73 million $ 48,767
Aug 2, 3 AM $ 404.69
+0.53%
$ 11.76 million $ 48,299
Aug 2, 2 AM $ 402.57
+0.03%
$ 11.7 million $ 47,965
Aug 2, 1 AM $ 402.45
+0.31%
$ 11.7 million $ 42,412
Aug 2, 12 AM $ 401.21
-0.37%
$ 11.66 million $ 42,616
Aug 1, 11 PM $ 402.69
-0.11%
$ 11.7 million $ 42,928
Aug 1, 10 PM $ 403.15
+0.55%
$ 11.72 million $ 42,651
Aug 1, 9 PM $ 400.96
+0.00%
$ 11.65 million $ 42,628
Aug 1, 8 PM $ 400.97
-0.65%
$ 11.65 million $ 44,054
Aug 1, 7 PM $ 403.61
-0.08%
$ 11.73 million $ 44,985
Aug 1, 6 PM $ 403.93
+0.51%
$ 11.74 million $ 44,581
Aug 1, 5 PM $ 401.9
+0.01%
$ 11.68 million $ 44,096
Aug 1, 4 PM $ 401.85
-0.15%
$ 11.68 million $ 46,453
Aug 1, 3 PM $ 402.47
+0.27%
$ 11.7 million $ 49,729
Aug 1, 2 PM $ 401.37
-0.75%
$ 11.66 million $ 53,828
Aug 1, 1 PM $ 404.4
+0.22%
$ 11.75 million $ 69,877
Aug 1, 12 PM $ 403.5
+0.40%
$ 11.73 million $ 85,125
Aug 1, 11 AM $ 401.89
-0.45%
$ 11.68 million $ 85,603
Aug 1, 10 AM $ 403.7
-0.10%
$ 11.73 million $ 132,199
Aug 1, 9 AM $ 404.12
-0.03%
$ 11.74 million $ 132,740
Aug 1, 8 AM $ 404.25
+0.04%
$ 11.75 million $ 134,979
Aug 1, 7 AM $ 404.1
-0.09%
$ 11.74 million $ 140,313
Aug 1, 6 AM $ 404.46
+0.34%
$ 11.75 million $ 150,291
Aug 1, 5 AM $ 403.1
+0.07%
$ 11.72 million $ 153,664
Aug 1, 4 AM $ 402.82
+0.06%
$ 11.71 million $ 156,593
Aug 1, 3 AM $ 402.56
+0.07%
$ 11.7 million $ 159,870
Aug 1, 2 AM $ 402.28
-0.13%
$ 11.69 million $ 160,280
Aug 1, 1 AM $ 402.79
+0.26%
$ 11.71 million $ 166,416
Aug 1, 12 AM $ 401.75
-0.44%
$ 11.68 million $ 174,644
Jul 31, 11 PM $ 403.53
-0.01%
$ 11.73 million $ 177,888
Jul 31, 10 PM $ 403.58
-0.03%
$ 11.73 million $ 181,327
Jul 31, 9 PM $ 403.69
-1.02%
$ 11.73 million $ 187,422
Jul 31, 8 PM $ 407.86
+0.16%
$ 11.85 million $ 186,322
Jul 31, 7 PM $ 407.2
-0.11%
$ 11.83 million $ 185,856
Jul 31, 6 PM $ 407.65
-0.76%
$ 11.85 million $ 188,379
Jul 31, 5 PM $ 410.78
+0.91%
$ 11.94 million $ 187,268
Jul 31, 4 PM $ 407.09
+0.13%
$ 11.83 million $ 184,399
Jul 31, 3 PM $ 406.54
-0.56%
$ 11.82 million $ 192,192