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 11
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 2, 11 AM $459.59
-0.48%
$13.36 million $1.91 million
Sep 2, 10 AM $461.8
-0.48%
$13.42 million $1.9 million
Sep 2, 9 AM $464.05
+0.20%
$13.49 million $1.88 million
Sep 2, 8 AM $463.11
-1.05%
$13.46 million $1.89 million
Sep 2, 7 AM $468.01
+0.36%
$13.6 million $1.9 million
Sep 2, 6 AM $466.36
-0.31%
$13.55 million $1.89 million
Sep 2, 5 AM $467.8
+0.50%
$13.6 million $1.87 million
Sep 2, 4 AM $465.48
+0.11%
$13.53 million $1.85 million
Sep 2, 3 AM $464.97
+0.56%
$13.51 million $1.84 million
Sep 2, 2 AM $462.4
+0.49%
$13.44 million $1.82 million
Sep 2, 1 AM $460.13
-0.05%
$13.37 million $1.82 million
Sep 2, 12 AM $460.35
-0.01%
$13.38 million $1.8 million
Sep 1, 11 PM $460.39
+1.80%
$13.38 million $1.74 million
Sep 1, 10 PM $452.25
-0.64%
$13.14 million $1.72 million
Sep 1, 9 PM $455.14
-1.70%
$13.23 million $1.62 million
Sep 1, 8 PM $463
+9.03%
$13.46 million $1.56 million
Sep 1, 7 PM $424.65
-1.25%
$12.34 million $877,102
Sep 1, 6 PM $430.04
-0.62%
$12.5 million $893,011
Sep 1, 5 PM $432.71
-1.16%
$12.58 million $828,296
Sep 1, 4 PM $437.78
+0.16%
$12.72 million $756,456
Sep 1, 3 PM $437.1
-0.65%
$12.7 million $632,456
Sep 1, 2 PM $439.93
-1.12%
$12.79 million $604,048
Sep 1, 1 PM $444.9
-1.94%
$12.93 million $580,766
Sep 1, 12 PM $453.72
+0.00%
$13.19 million $569,597
Sep 1, 11 AM $453.73
-0.25%
$13.19 million $546,900
Sep 1, 10 AM $454.88
-0.12%
$13.22 million $509,818
Sep 1, 9 AM $455.42
+0.33%
$13.24 million $503,171
Sep 1, 8 AM $453.91
-0.87%
$13.19 million $477,335
Sep 1, 7 AM $457.91
-0.43%
$13.31 million $441,953
Sep 1, 6 AM $459.9
-0.08%
$13.37 million $445,471
Sep 1, 5 AM $460.26
+0.31%
$13.38 million $452,521
Sep 1, 4 AM $458.82
-0.06%
$13.33 million $446,837
Sep 1, 3 AM $459.12
+0.07%
$13.34 million $451,848
Sep 1, 2 AM $458.81
+0.06%
$13.33 million $450,921
Sep 1, 1 AM $458.54
-0.18%
$13.33 million $461,872
Sep 1, 12 AM $459.38
-0.16%
$13.35 million $478,517
Aug 31, 11 PM $460.13
+0.01%
$13.37 million $576,615
Aug 31, 10 PM $460.09
+0.01%
$13.37 million $557,781
Aug 31, 9 PM $460.03
+0.18%
$13.37 million $553,771
Aug 31, 8 PM $459.22
+0.34%
$13.35 million $548,496
Aug 31, 7 PM $457.91
-0.64%
$13.31 million $529,186
Aug 31, 6 PM $460.86
-1.07%
$13.39 million $445,902
Aug 31, 5 PM $465.83
+0.29%
$13.54 million $430,369
Aug 31, 4 PM $464.5
+0.40%
$13.5 million $423,076
Aug 31, 3 PM $462.65
+0.51%
$13.45 million $418,120
Aug 31, 2 PM $460.28
-1.52%
$13.38 million $398,600
Aug 31, 1 PM $467.38
+2.75%
$13.58 million $340,032
Aug 31, 12 PM $454.87
-0.21%
$13.22 million $272,303
Aug 31, 11 AM $455.81
+0.01%
$13.25 million $264,673
Aug 31, 10 AM $455.79
+0.08%
$13.25 million $261,869