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

Dell Technologies Inc. xStock Historical Data

DELLx Page 14
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.

Aug 27, 7 AM $473.05
+0.10%
$13.75 million $487,884
Aug 27, 6 AM $472.59
+0.28%
$13.73 million $485,252
Aug 27, 5 AM $471.27
+0.00%
$13.7 million $482,837
Aug 27, 4 AM $471.25
-0.27%
$13.7 million $481,112
Aug 27, 3 AM $472.54
+0.14%
$13.73 million $473,496
Aug 27, 2 AM $471.88
+0.15%
$13.71 million $471,739
Aug 27, 1 AM $471.15
+0.92%
$13.69 million $469,712
Aug 27, 12 AM $466.84
-1.17%
$13.57 million $457,064
Aug 26, 11 PM $472.35
+0.36%
$13.73 million $445,383
Aug 26, 10 PM $470.64
+0.07%
$13.68 million $441,262
Aug 26, 9 PM $470.31
+0.78%
$13.67 million $421,182
Aug 26, 8 PM $466.66
+0.56%
$13.56 million $350,118
Aug 26, 7 PM $464.06
-0.93%
$13.49 million $291,084
Aug 26, 6 PM $468.4
+0.77%
$13.61 million $282,297
Aug 26, 5 PM $464.83
+1.09%
$13.51 million $289,065
Aug 26, 4 PM $459.83
-1.24%
$13.36 million $286,226
Aug 26, 3 PM $465.59
+0.59%
$13.53 million $268,088
Aug 26, 2 PM $462.85
-0.94%
$13.45 million $252,384
Aug 26, 1 PM $467.22
+4.39%
$13.58 million $225,487
Aug 26, 12 PM $447.59
-0.42%
$13.01 million $184,515
Aug 26, 11 AM $449.47
-0.31%
$13.06 million $178,704
Aug 26, 10 AM $450.86
+0.04%
$13.1 million $182,492
Aug 26, 9 AM $450.66
-0.23%
$13.1 million $184,136
Aug 26, 8 AM $451.7
+0.30%
$13.13 million $187,987
Aug 26, 7 AM $450.34
+0.17%
$13.09 million $180,011
Aug 26, 6 AM $449.56
-0.28%
$13.07 million $182,353
Aug 26, 5 AM $450.81
-0.10%
$13.1 million $182,960
Aug 26, 4 AM $451.24
+0.13%
$13.11 million $184,148
Aug 26, 3 AM $450.67
-0.49%
$13.1 million $185,638
Aug 26, 2 AM $452.91
+1.01%
$13.16 million $191,928
Aug 26, 1 AM $448.36
-0.02%
$13.03 million $200,618
Aug 26, 12 AM $448.46
-0.88%
$13.03 million $200,854
Aug 25, 11 PM $452.44
+0.30%
$13.15 million $203,023
Aug 25, 10 PM $451.07
+0.07%
$13.11 million $202,851
Aug 25, 9 PM $450.77
+0.08%
$13.1 million $202,078
Aug 25, 8 PM $450.39
-0.12%
$13.09 million $199,263
Aug 25, 7 PM $450.92
+0.02%
$13.1 million $197,333
Aug 25, 6 PM $450.84
+0.64%
$13.1 million $199,360
Aug 25, 5 PM $447.98
-0.22%
$13.02 million $192,694
Aug 25, 4 PM $448.95
-0.22%
$13.05 million $198,913
Aug 25, 3 PM $449.92
-0.68%
$13.08 million $203,039
Aug 25, 2 PM $452.99
+0.06%
$13.17 million $222,774
Aug 25, 1 PM $452.7
+2.61%
$13.16 million $244,679
Aug 25, 12 PM $441.2
+0.08%
$12.82 million $282,090
Aug 25, 11 AM $440.87
-0.03%
$12.81 million $283,978
Aug 25, 10 AM $441
-0.26%
$12.82 million $291,198
Aug 25, 9 AM $442.16
+1.02%
$12.85 million $291,908
Aug 25, 8 AM $437.71
+0.31%
$12.72 million $287,885
Aug 25, 7 AM $436.35
-0.45%
$12.68 million $288,121
Aug 25, 6 AM $438.33
+0.03%
$12.74 million $288,371