Dell Technologies Inc. xStock Historical Data

DELLx Page 8
Download
Date Close Price change Market cap Trading volume
Jul 29, 2 PM $ 374.21
-2.35%
$ 10.88 million $ 109,592
Jul 29, 1 PM $ 383.12
-2.03%
$ 11.13 million $ 108,187
Jul 29, 12 PM $ 391.05
-0.21%
$ 11.36 million $ 105,586
Jul 29, 11 AM $ 391.88
+0.72%
$ 11.39 million $ 103,274
Jul 29, 10 AM $ 389.09
-0.51%
$ 11.31 million $ 100,521
Jul 29, 9 AM $ 391.08
+1.25%
$ 11.37 million $ 98,390
Jul 29, 8 AM $ 386.25
-0.18%
$ 11.23 million $ 93,194
Jul 29, 7 AM $ 386.95
-0.57%
$ 11.25 million $ 90,824
Jul 29, 6 AM $ 389.19
+0.70%
$ 11.31 million $ 88,569
Jul 29, 5 AM $ 386.47
+1.32%
$ 11.23 million $ 82,957
Jul 29, 4 AM $ 381.45
+0.15%
$ 11.09 million $ 79,127
Jul 29, 3 AM $ 380.89
-0.71%
$ 11.07 million $ 76,051
Jul 29, 2 AM $ 383.61
+0.26%
$ 11.15 million $ 74,439
Jul 29, 1 AM $ 382.61
-2.35%
$ 11.12 million $ 71,506
Jul 29, 12 AM $ 391.81
-0.75%
$ 11.39 million $ 69,855
Jul 28, 11 PM $ 394.78
+0.01%
$ 11.47 million $ 67,259
Jul 28, 10 PM $ 394.72
+0.37%
$ 11.47 million $ 66,852
Jul 28, 9 PM $ 393.28
-0.73%
$ 11.43 million $ 66,694
Jul 28, 8 PM $ 396.19
+0.54%
$ 11.51 million $ 67,196
Jul 28, 7 PM $ 394.06
+1.95%
$ 11.45 million $ 67,063
Jul 28, 6 PM $ 386.51
+1.04%
$ 11.23 million $ 65,226
Jul 28, 5 PM $ 382.54
-0.91%
$ 11.12 million $ 64,279
Jul 28, 4 PM $ 386.05
-0.34%
$ 11.22 million $ 63,993
Jul 28, 3 PM $ 387.38
+2.38%
$ 11.26 million $ 63,428
Jul 28, 2 PM $ 378.38
+2.73%
$ 11 million $ 60,705
Jul 28, 1 PM $ 368.31
-9.87%
$ 10.7 million $ 60,876
Jul 28, 12 PM $ 408.65
-0.10%
$ 11.88 million $ 66,124
Jul 28, 11 AM $ 409.06
-0.68%
$ 11.89 million $ 66,947
Jul 28, 10 AM $ 411.88
+0.66%
$ 11.97 million $ 67,218
Jul 28, 9 AM $ 409.18
-1.66%
$ 11.89 million $ 68,086
Jul 28, 8 AM $ 416.09
-0.16%
$ 12.09 million $ 73,971
Jul 28, 7 AM $ 416.75
-0.36%
$ 12.11 million $ 76,130
Jul 28, 6 AM $ 418.28
+0.57%
$ 12.16 million $ 77,095
Jul 28, 5 AM $ 415.89
+0.40%
$ 12.09 million $ 78,860
Jul 28, 4 AM $ 414.25
-1.13%
$ 12.04 million $ 78,050
Jul 28, 3 AM $ 419
-0.10%
$ 12.18 million $ 78,808
Jul 28, 2 AM $ 419.43
-0.31%
$ 12.19 million $ 78,531
Jul 28, 1 AM $ 420.72
+0.85%
$ 12.23 million $ 79,378
Jul 28, 12 AM $ 417.62
-1.24%
$ 12.14 million $ 72,242
Jul 27, 11 PM $ 422.4
+0.02%
$ 12.28 million $ 72,246
Jul 27, 10 PM $ 423.7
-0.78%
$ 12.31 million $ 66,812
Jul 27, 9 PM $ 425.02
-0.08%
$ 12.35 million $ 63,289
Jul 27, 8 PM $ 424.45
-0.31%
$ 12.34 million $ 61,596
Jul 27, 7 PM $ 427.16
+1.27%
$ 12.41 million $ 60,608
Jul 27, 6 PM $ 420.9
-0.72%
$ 12.23 million $ 58,608
Jul 27, 5 PM $ 421.39
-0.68%
$ 12.25 million $ 57,049
Jul 27, 4 PM $ 421.68
-0.39%
$ 12.26 million $ 55,079
Jul 27, 3 PM $ 421.57
+0.31%
$ 12.25 million $ 53,498
Jul 27, 2 PM $ 420.62
-3.27%
$ 12.22 million $ 50,695
Jul 27, 1 PM $ 436.89
-1.42%
$ 12.7 million $ 46,847