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 2
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 4, 2026 $466.54
+7.88%
$13.58 million $147,796
Aug 3, 2026 $432.44
+7.60%
$12.57 million $94,619
Aug 2, 2026 $401.92
-0.19%
$11.68 million $50,222
Aug 1, 2026 $402.69
-0.21%
$11.7 million $42,928
Jul 31, 2026 $403.58
+1.00%
$11.73 million $181,327
Jul 30, 2026 $399.56
+7.61%
$11.61 million $123,258
Jul 29, 2026 $371.31
-5.94%
$10.79 million $85,823
Jul 28, 2026 $394.78
-6.64%
$11.47 million $67,259
Jul 27, 2026 $423.7
-4.30%
$12.28 million $66,812
Jul 26, 2026 $445.43
+0.00%
$12.95 million $7
Jul 25, 2026 $445.43
+1.94%
$12.95 million $271
Jul 24, 2026 $437.87
-0.36%
$12.73 million $75,175
Jul 23, 2026 $441.73
-0.58%
$12.84 million $63,555
Jul 22, 2026 $442.73
+3.66%
$12.87 million $82,156
Jul 21, 2026 $426.2
+11.37%
$12.39 million $83,870
Jul 20, 2026 $384.07
-2.60%
$11.16 million $89,860
Jul 18, 2026 $396.5
+0.00%
$11.52 million $83
Jul 17, 2026 $396.47
+3.31%
$11.52 million $80,821
Jul 16, 2026 $385.01
-5.31%
$11.19 million $84,637
Jul 15, 2026 $408.44
-10.02%
$11.87 million $78,435
Jul 14, 2026 $459.85
+8.61%
$13.36 million $94,089
Jul 13, 2026 $423.54
-2.22%
$12.31 million $107,489
Jul 12, 2026 $435.01
-0.15%
$12.64 million $80,644
Jul 11, 2026 $435.47
+0.31%
$12.66 million $51,562
Jul 10, 2026 $437.92
-3.14%
$12.73 million $87,316
Jul 9, 2026 $449.05
+3.59%
$13.05 million $79,745
Jul 8, 2026 $431.29
+3.30%
$12.53 million $90,676
Jul 7, 2026 $417.91
+1.89%
$12.15 million $77,443
Jul 6, 2026 $410.6
+1.92%
$11.93 million $101,782
Jul 3, 2026 $396.77
+0.40%
$11.53 million $11
Jul 2, 2026 $394.46
-6.66%
$11.46 million $91,316
Jul 1, 2026 $420.74
-2.50%
$12.23 million $103,459
Jun 30, 2026 $432.43
+3.82%
$12.57 million $91,125
Jun 29, 2026 $416.29
+4.45%
$12.1 million $99,027
Jun 27, 2026 $397.15
+0.00%
$11.54 million $92
Jun 26, 2026 $394.88
-3.19%
$11.48 million $116,950
Jun 25, 2026 $407.83
-8.03%
$11.85 million $123,448
Jun 24, 2026 $444.99
+4.33%
$12.93 million $109,744
Jun 23, 2026 $429.51
+2.15%
$12.48 million $102,949
Jun 22, 2026 $418.36
+2.72%
$12.16 million $78,974
Jun 19, 2026 $410.61
+0.22%
$11.93 million $94
Jun 18, 2026 $412.3
-3.36%
$11.98 million $74,979
Jun 17, 2026 $430.66
+3.71%
$12.52 million $87,533
Jun 16, 2026 $417.63
+0.51%
$-- $757
Jun 15, 2026 $415.5
+0.71%
$12.08 million $29
Jun 12, 2026 $387.64
+0.00%
$11.27 million $20
Jun 11, 2026 $387.64
+0.00%
$11.27 million $20
Jun 10, 2026 $375.55
+3.39%
$-- $12,329
Jun 9, 2026 $402.37
+0.00%
$-- $5,370
Jun 8, 2026 $392.75
-2.41%
$-- $538