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 19
Download
Date Close Price change Market cap Trading volume

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.

Aug 17, 12 AM $494.63
+0.32%
$14.38 million $80,305
Aug 16, 11 PM $493.06
+0.40%
$14.33 million $55,631
Aug 16, 10 PM $491.09
-0.52%
$14.27 million $54,754
Aug 16, 9 PM $493.67
-0.08%
$14.35 million $53,404
Aug 16, 8 PM $494.06
+0.72%
$14.36 million $52,905
Aug 16, 7 PM $490.54
-0.26%
$14.26 million $52,176
Aug 16, 6 PM $491.82
-0.38%
$14.29 million $54,340
Aug 16, 5 PM $493.69
+0.32%
$14.35 million $55,226
Aug 16, 4 PM $492.09
-0.10%
$14.3 million $54,463
Aug 16, 3 PM $492.57
+0.43%
$14.32 million $53,744
Aug 16, 2 PM $490.48
-0.28%
$14.25 million $54,054
Aug 16, 1 PM $491.85
+0.14%
$14.29 million $54,511
Aug 16, 12 PM $491.17
-0.16%
$14.27 million $54,390
Aug 16, 11 AM $491.95
-0.28%
$14.3 million $54,523
Aug 16, 10 AM $493.34
+0.11%
$14.34 million $55,162
Aug 16, 9 AM $492.8
+0.21%
$14.32 million $54,585
Aug 16, 8 AM $491.77
-0.19%
$14.29 million $53,994
Aug 16, 7 AM $492.71
-0.24%
$14.32 million $54,055
Aug 16, 6 AM $493.88
+0.53%
$14.35 million $46,979
Aug 16, 5 AM $491.29
-0.26%
$14.28 million $46,776
Aug 16, 4 AM $492.59
+0.46%
$14.32 million $47,055
Aug 16, 3 AM $490.35
-0.45%
$14.25 million $47,417
Aug 16, 2 AM $492.56
+0.11%
$14.32 million $47,794
Aug 16, 1 AM $492
-0.52%
$14.3 million $45,131
Aug 16, 12 AM $494.58
+0.23%
$14.37 million $47,124
Aug 15, 11 PM $493.42
+0.07%
$14.34 million $47,376
Aug 15, 10 PM $493.07
+0.33%
$14.33 million $48,152
Aug 15, 9 PM $491.43
-0.30%
$14.28 million $51,624
Aug 15, 8 PM $492.92
+0.10%
$14.33 million $77,378
Aug 15, 7 PM $492.42
+0.04%
$14.31 million $84,003
Aug 15, 6 PM $492.21
+0.14%
$14.3 million $119,364
Aug 15, 5 PM $491.54
+0.00%
$14.29 million $131,174
Aug 15, 4 PM $491.55
-0.23%
$14.29 million $136,682
Aug 15, 3 PM $492.66
-0.18%
$14.32 million $149,117
Aug 15, 2 PM $493.58
-0.18%
$14.34 million $176,397
Aug 15, 1 PM $494.45
+0.06%
$14.37 million $203,190
Aug 15, 12 PM $494.17
+0.06%
$14.36 million $326,934
Aug 15, 11 AM $493.9
+0.14%
$14.35 million $345,471
Aug 15, 10 AM $493.22
+0.05%
$14.33 million $346,522
Aug 15, 9 AM $492.97
+0.44%
$14.33 million $353,482
Aug 15, 8 AM $490.81
-0.15%
$14.26 million $358,288
Aug 15, 7 AM $491.57
+0.15%
$14.29 million $369,706
Aug 15, 6 AM $490.85
-0.14%
$14.27 million $373,867
Aug 15, 5 AM $491.52
+0.06%
$14.28 million $375,413
Aug 15, 4 AM $491.24
+0.04%
$14.28 million $375,878
Aug 15, 3 AM $491.06
+0.02%
$14.27 million $377,138
Aug 15, 2 AM $490.99
-0.07%
$14.27 million $383,511
Aug 15, 1 AM $491.32
-0.18%
$14.28 million $385,964
Aug 15, 12 AM $492.22
+0.04%
$14.31 million $394,060
Aug 14, 11 PM $492.01
-0.07%
$14.3 million $406,007