Dell Technologies Inc. xStock Historical Data

DELLx Page 6
Download
Date Close Price change Market cap Trading volume
10:40 PM $ 481.61
+0.00%
$ 14.02 million $ 658,436
10:39 PM $ 481.61
+0.10%
$ 14 million $ 658,436
10:38 PM $ 481.15
+0.00%
$ 14 million $ 658,429
10:37 PM $ 481.15
-0.01%
$ 14 million $ 658,429
10:36 PM $ 481.19
+0.00%
$ 14 million $ 658,405
10:35 PM $ 481.19
+0.00%
$ 14 million $ 658,405
10:34 PM $ 481.19
+0.00%
$ 13.98 million $ 658,405
10:33 PM $ 481.19
+0.00%
$ 13.98 million $ 658,405
10:32 PM $ 481.19
-0.01%
$ 13.98 million $ 659,506
10:31 PM $ 481.23
+0.00%
$ 13.98 million $ 662,294
10:30 PM $ 481.23
+0.00%
$ 13.98 million $ 662,294
10:29 PM $ 481.23
+0.00%
$ 13.99 million $ 662,294
10:28 PM $ 481.23
+0.00%
$ 13.99 million $ 662,294
10:27 PM $ 481.23
+0.05%
$ 13.99 million $ 662,294
10:26 PM $ 481.01
+0.00%
$ 13.99 million $ 662,006
10:25 PM $ 481.01
+0.00%
$ 13.99 million $ 662,006
10:24 PM $ 481.01
+0.00%
$ 13.98 million $ 662,006
10:23 PM $ 481.01
-0.08%
$ 13.98 million $ 662,006
10:22 PM $ 481.42
-0.02%
$ 13.98 million $ 661,806
10:21 PM $ 481.53
+0.00%
$ 13.98 million $ 662,250
10:20 PM $ 481.53
+0.00%
$ 13.98 million $ 662,250
10:19 PM $ 481.53
+0.00%
$ 13.99 million $ 662,250
10:18 PM $ 481.53
+0.00%
$ 13.99 million $ 662,250
10:17 PM $ 481.53
-0.02%
$ 13.99 million $ 662,250
10:16 PM $ 481.62
-0.06%
$ 13.99 million $ 665,694
10:15 PM $ 481.9
+0.00%
$ 13.99 million $ 665,164
10:14 PM $ 481.9
+0.00%
$ 14.01 million $ 667,869
10:13 PM $ 481.9
-0.08%
$ 14.01 million $ 667,869
10:12 PM $ 482.26
+0.05%
$ 14.01 million $ 667,756
10:11 PM $ 481.79
+0.00%
$ 14.01 million $ 667,467
10:10 PM $ 481.79
+0.00%
$ 14.01 million $ 667,467
10:09 PM $ 481.79
+0.00%
$ 14 million $ 667,467
10:08 PM $ 481.79
+0.00%
$ 14 million $ 667,467
10:07 PM $ 481.79
-0.07%
$ 14 million $ 667,467
10:06 PM $ 482.12
+0.00%
$ 14 million $ 667,924
10:05 PM $ 482.12
+0.00%
$ 14 million $ 667,924
10:04 PM $ 482.12
-0.09%
$ 14.01 million $ 667,924
10:03 PM $ 482.54
+0.00%
$ 14.01 million $ 666,036
10:02 PM $ 482.54
+0.02%
$ 14.01 million $ 666,036
10:01 PM $ 482.42
-0.08%
$ 14.01 million $ 665,750
10:00 PM $ 482.8
+0.02%
$ 14.01 million $ 665,715
9:59 PM $ 482.72
+0.00%
$ 14.03 million $ 661,366
9:58 PM $ 482.72
+0.00%
$ 14.03 million $ 661,366
9:57 PM $ 482.72
-0.06%
$ 14.03 million $ 661,366
9:56 PM $ 483.01
+0.00%
$ 14.03 million $ 661,739
9:55 PM $ 483.01
+0.02%
$ 14.03 million $ 661,739
9:54 PM $ 482.93
+0.00%
$ 14.04 million $ 661,615
9:53 PM $ 482.93
-0.06%
$ 14.04 million $ 661,615
9:52 PM $ 483.2
+0.05%
$ 14.04 million $ 661,456
9:51 PM $ 482.96
+0.00%
$ 14.04 million $ 661,059