Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Dell Technologies Inc. xStock Historical Data

DELLx
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

Today $570.28
+0.52%
$16.49 million $175,641
Yesterday $573.94
-1.92%
$16.69 million $178,929
Oct 11, 2026 $585.18
+0.15%
$17.08 million $3,251
Oct 10, 2026 $584.3
-0.33%
$16.99 million $1,626
Oct 9, 2026 $586.24
+1.49%
$17.04 million $470,434
Oct 8, 2026 $577.63
-0.66%
$16.79 million $324,167
Oct 7, 2026 $581.47
+0.94%
$16.9 million $311,729
Oct 6, 2026 $576.05
+3.91%
$16.74 million $418,435
Oct 5, 2026 $554.37
-2.28%
$16.12 million $239,069
Oct 4, 2026 $564.97
+0.58%
$16.51 million $8,912
Oct 3, 2026 $561.69
-0.27%
$16.32 million $3,430
Oct 2, 2026 $563.21
+3.45%
$16.37 million $312,057
Oct 1, 2026 $544.41
+0.42%
$15.83 million $243,138
Sep 30, 2026 $540.36
-0.12%
$15.76 million $191,414
Sep 29, 2026 $540.24
-0.47%
$15.72 million $133,493
Sep 28, 2026 $544.42
-3.49%
$15.76 million $236,632
Sep 27, 2026 $563.64
+0.06%
$16.36 million $38,308
Sep 26, 2026 $562.77
-0.31%
$16.37 million $63,365
Sep 25, 2026 $564.2
+5.31%
$16.41 million $625,926
Sep 24, 2026 $537.18
-2.17%
$15.57 million $1.21 million
Sep 23, 2026 $549.08
-0.99%
$15.96 million $802,682
Sep 22, 2026 $554.59
-3.96%
$16.11 million $1.26 million
Sep 21, 2026 $577.45
+0.43%
$16.8 million $1.02 million
Sep 20, 2026 $575
+0.03%
$16.67 million $40,295
Sep 19, 2026 $573.74
+0.50%
$16.71 million $34,857
Sep 18, 2026 $571.12
-3.16%
$16.59 million $630,865
Sep 17, 2026 $589.77
+3.56%
$17.15 million $587,937
Sep 16, 2026 $569.5
+4.75%
$16.55 million $705,216
Sep 15, 2026 $543.7
+1.18%
$15.83 million $996,260
Sep 14, 2026 $537.37
-3.44%
$15.6 million $831,943
Sep 13, 2026 $554.15
-2.08%
$16.3 million $356,735
Sep 12, 2026 $565.93
-0.57%
$16.45 million $133,648
Sep 11, 2026 $569.16
+12.73%
$16.55 million $1.58 million
Sep 10, 2026 $504.87
-5.42%
$14.67 million $320,692
Sep 9, 2026 $533.8
+0.37%
$15.51 million $270,717
Sep 8, 2026 $531.85
+1.75%
$15.46 million $594,453
Sep 7, 2026 $522.72
+0.29%
$15.17 million $124,077
Sep 6, 2026 $521.19
-0.18%
$15.15 million $98,124
Sep 5, 2026 $522.15
-0.10%
$15.18 million $100,928
Sep 4, 2026 $522.69
+1.57%
$15.18 million $792,409
Sep 3, 2026 $514.64
+6.12%
$14.96 million $1.92 million
Sep 2, 2026 $486.16
+5.60%
$14.12 million $2.47 million
Sep 1, 2026 $460.39
+0.06%
$13.38 million $1.74 million
Aug 31, 2026 $460.09
+1.35%
$13.37 million $557,781
Aug 30, 2026 $457.57
-0.77%
$13.16 million $60,914
Aug 29, 2026 $461.14
+1.01%
$13.39 million $30,646
Aug 28, 2026 $456.55
-3.19%
$13.27 million $430,747
Aug 27, 2026 $471.02
-0.28%
$13.71 million $557,783
Aug 26, 2026 $470.64
+4.02%
$13.74 million $441,262
Aug 25, 2026 $452.44
+4.55%
$13.14 million $203,023
Download