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 9
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

Sep 26, 3 PM $563.53
+0.01%
$16.38 million $201,635
Sep 26, 2 PM $563.5
+0.22%
$16.38 million $240,690
Sep 26, 1 PM $562.25
+0.07%
$16.34 million $349,674
Sep 26, 12 PM $561.83
-0.06%
$16.33 million $410,094
Sep 26, 11 AM $562.15
+0.00%
$16.34 million $432,252
Sep 26, 10 AM $562.14
+0.22%
$16.34 million $465,673
Sep 26, 9 AM $560.93
-0.17%
$16.3 million $481,973
Sep 26, 8 AM $561.89
+0.00%
$16.33 million $496,710
Sep 26, 7 AM $561.87
-0.04%
$16.33 million $519,251
Sep 26, 6 AM $562.09
+0.13%
$16.34 million $534,667
Sep 26, 5 AM $561.35
-0.12%
$16.31 million $543,096
Sep 26, 4 AM $562.01
+0.02%
$16.33 million $554,232
Sep 26, 3 AM $561.92
-0.10%
$16.33 million $562,046
Sep 26, 2 AM $562.5
-0.02%
$16.35 million $569,744
Sep 26, 1 AM $562.63
+0.30%
$16.35 million $586,284
Sep 26, 12 AM $560.97
-0.63%
$16.3 million $601,752
Sep 25, 11 PM $564.5
+0.05%
$16.41 million $621,916
Sep 25, 10 PM $564.2
-0.05%
$16.4 million $625,926
Sep 25, 9 PM $564.47
+0.08%
$16.4 million $627,965
Sep 25, 8 PM $564
+0.26%
$16.39 million $630,491
Sep 25, 7 PM $562.55
-0.86%
$16.35 million $640,030
Sep 25, 6 PM $567.42
-0.49%
$16.49 million $714,491
Sep 25, 5 PM $570.23
-0.22%
$16.57 million $867,842
Sep 25, 4 PM $571.52
+1.45%
$16.61 million $955,637
Sep 25, 3 PM $563.34
+0.31%
$16.37 million $979,390
Sep 25, 2 PM $561.59
+0.60%
$16.32 million $1 million
Sep 25, 1 PM $558.49
+2.31%
$16.23 million $1.04 million
Sep 25, 12 PM $545.87
-0.14%
$15.86 million $1.09 million
Sep 25, 11 AM $546.66
+0.11%
$15.89 million $1.1 million
Sep 25, 10 AM $546.06
-0.19%
$15.87 million $1.11 million
Sep 25, 9 AM $547.12
-0.34%
$15.9 million $1.12 million
Sep 25, 8 AM $548.99
+0.70%
$15.95 million $1.17 million
Sep 25, 7 AM $545.15
-0.01%
$15.84 million $1.23 million
Sep 25, 6 AM $545.19
+0.25%
$15.84 million $1.24 million
Sep 25, 5 AM $543.84
+0.74%
$15.81 million $1.25 million
Sep 25, 4 AM $539.82
+0.00%
$15.69 million $1.25 million
Sep 25, 3 AM $539.84
-0.22%
$15.69 million $1.26 million
Sep 25, 2 AM $541.05
-0.03%
$15.72 million $1.27 million
Sep 25, 1 AM $541.2
+0.53%
$15.73 million $1.26 million
Sep 25, 12 AM $538.37
+0.49%
$15.65 million $1.22 million
Sep 24, 11 PM $536.03
-0.21%
$15.58 million $1.21 million
Sep 24, 10 PM $537.18
-0.04%
$15.61 million $1.21 million
Sep 24, 9 PM $537.39
+0.23%
$15.62 million $1.2 million
Sep 24, 8 PM $536.14
-0.03%
$15.58 million $1.19 million
Sep 24, 7 PM $536.29
-2.15%
$15.59 million $1.19 million
Sep 24, 6 PM $548.05
+2.63%
$15.93 million $1.12 million
Sep 24, 5 PM $534.03
-0.59%
$15.52 million $975,742
Sep 24, 4 PM $537.19
+1.08%
$15.61 million $923,253
Sep 24, 3 PM $531.44
-0.34%
$15.45 million $903,981
Sep 24, 2 PM $533.27
-0.87%
$15.5 million $974,029