Dell Technologies Inc. xStock Historical Data

DELLx Page 7
Download
Date Close Price change Market cap Trading volume
Jul 31, 3 PM $ 406.54
-0.56%
$ 11.82 million $ 192,192
Jul 31, 2 PM $ 408.82
-1.09%
$ 11.88 million $ 192,126
Jul 31, 1 PM $ 413.34
+0.33%
$ 12.01 million $ 200,191
Jul 31, 12 PM $ 411.99
-0.64%
$ 11.97 million $ 190,073
Jul 31, 11 AM $ 414.62
-0.02%
$ 12.05 million $ 191,103
Jul 31, 10 AM $ 414.69
+0.89%
$ 12.05 million $ 146,982
Jul 31, 9 AM $ 411.02
+0.12%
$ 11.95 million $ 146,337
Jul 31, 8 AM $ 410.53
+0.53%
$ 11.93 million $ 154,547
Jul 31, 7 AM $ 408.36
+0.36%
$ 11.87 million $ 152,714
Jul 31, 6 AM $ 406.9
-0.11%
$ 11.83 million $ 144,919
Jul 31, 5 AM $ 407.36
+0.21%
$ 11.84 million $ 141,070
Jul 31, 4 AM $ 406.52
+1.06%
$ 11.81 million $ 139,449
Jul 31, 3 AM $ 402.27
+0.59%
$ 11.69 million $ 138,089
Jul 31, 2 AM $ 399.9
-0.29%
$ 11.62 million $ 136,927
Jul 31, 1 AM $ 401.06
-1.54%
$ 11.66 million $ 132,029
Jul 31, 12 AM $ 407.34
+1.95%
$ 11.84 million $ 126,468
Jul 30, 11 PM $ 399.56
-0.24%
$ 11.61 million $ 123,258
Jul 30, 10 PM $ 400.51
-1.58%
$ 11.64 million $ 120,576
Jul 30, 9 PM $ 406.93
+0.23%
$ 11.83 million $ 117,341
Jul 30, 8 PM $ 406.01
-0.15%
$ 11.8 million $ 119,971
Jul 30, 7 PM $ 406.62
+0.16%
$ 11.82 million $ 122,756
Jul 30, 6 PM $ 405.99
-0.21%
$ 11.8 million $ 127,327
Jul 30, 5 PM $ 406.84
+0.11%
$ 11.82 million $ 135,406
Jul 30, 4 PM $ 406.41
-0.57%
$ 11.81 million $ 136,193
Jul 30, 3 PM $ 408.73
+0.06%
$ 11.88 million $ 128,519
Jul 30, 2 PM $ 408.5
+0.39%
$ 11.87 million $ 127,381
Jul 30, 1 PM $ 406.91
+5.02%
$ 11.83 million $ 106,906
Jul 30, 12 PM $ 387.45
+2.00%
$ 11.26 million $ 100,021
Jul 30, 11 AM $ 379.84
+0.21%
$ 11.04 million $ 97,399
Jul 30, 10 AM $ 379.04
+1.58%
$ 11.02 million $ 96,126
Jul 30, 9 AM $ 373.15
-0.20%
$ 10.84 million $ 94,549
Jul 30, 8 AM $ 373.91
+0.56%
$ 10.87 million $ 87,510
Jul 30, 7 AM $ 371.84
+0.18%
$ 10.81 million $ 85,609
Jul 30, 6 AM $ 371.17
-0.14%
$ 10.79 million $ 85,511
Jul 30, 5 AM $ 371.68
+0.27%
$ 10.8 million $ 87,773
Jul 30, 4 AM $ 370.68
-0.94%
$ 10.77 million $ 87,157
Jul 30, 3 AM $ 374.18
-0.26%
$ 10.87 million $ 87,037
Jul 30, 2 AM $ 375.15
-1.16%
$ 10.9 million $ 87,315
Jul 30, 1 AM $ 379.56
+2.68%
$ 11.03 million $ 88,334
Jul 30, 12 AM $ 369.65
-0.45%
$ 10.74 million $ 85,880
Jul 29, 11 PM $ 371.31
+0.28%
$ 10.79 million $ 85,823
Jul 29, 10 PM $ 370.29
+2.34%
$ 10.76 million $ 145,530
Jul 29, 9 PM $ 361.82
-1.77%
$ 10.52 million $ 138,580
Jul 29, 8 PM $ 368.34
-0.94%
$ 10.71 million $ 137,475
Jul 29, 7 PM $ 371.84
-3.79%
$ 10.81 million $ 134,583
Jul 29, 6 PM $ 386.51
+2.73%
$ 11.23 million $ 132,145
Jul 29, 5 PM $ 376.22
+1.71%
$ 10.93 million $ 120,200
Jul 29, 4 PM $ 369.91
-0.10%
$ 10.75 million $ 116,119
Jul 29, 3 PM $ 370.29
-1.05%
$ 10.76 million $ 112,370
Jul 29, 2 PM $ 374.21
-2.35%
$ 10.88 million $ 109,592