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 20
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 14, 11 PM $492.01
-0.07%
$14.3 million $406,007
Aug 14, 10 PM $492.36
+0.15%
$14.31 million $407,241
Aug 14, 9 PM $491.61
-0.11%
$14.29 million $405,147
Aug 14, 8 PM $492.15
+0.13%
$14.3 million $381,310
Aug 14, 7 PM $491.51
+0.06%
$14.28 million $376,379
Aug 14, 6 PM $491.23
-0.33%
$14.28 million $347,321
Aug 14, 5 PM $492.86
+0.22%
$14.32 million $350,180
Aug 14, 4 PM $491.76
-0.07%
$14.29 million $349,927
Aug 14, 3 PM $492.09
-1.15%
$14.3 million $348,767
Aug 14, 2 PM $497.83
+0.75%
$14.47 million $353,901
Aug 14, 1 PM $493.87
+0.41%
$14.35 million $388,624
Aug 14, 12 PM $491.87
-1.23%
$14.29 million $385,604
Aug 14, 11 AM $497.97
+0.17%
$14.47 million $392,289
Aug 14, 10 AM $497.13
+0.00%
$14.45 million $409,242
Aug 14, 9 AM $497.14
-0.36%
$14.45 million $407,630
Aug 14, 8 AM $498.92
+0.89%
$14.5 million $419,880
Aug 14, 7 AM $494.55
+0.18%
$14.37 million $421,436
Aug 14, 6 AM $493.66
-0.22%
$14.35 million $439,122
Aug 14, 5 AM $494.74
+0.07%
$14.38 million $448,520
Aug 14, 4 AM $494.39
+0.00%
$14.37 million $487,709
Aug 14, 3 AM $494.4
+0.11%
$14.37 million $518,706
Aug 14, 2 AM $494.15
-0.06%
$14.36 million $518,527
Aug 14, 1 AM $494.44
+0.56%
$14.37 million $532,202
Aug 14, 12 AM $491.7
-1.05%
$14.29 million $529,417
Aug 13, 11 PM $497.02
+0.16%
$14.44 million $531,370
Aug 13, 10 PM $496.23
+0.02%
$14.42 million $539,733
Aug 13, 9 PM $496.13
+0.36%
$14.42 million $547,237
Aug 13, 8 PM $494.34
-0.03%
$14.37 million $548,826
Aug 13, 7 PM $494.5
+0.05%
$14.37 million $558,400
Aug 13, 6 PM $494.25
-0.70%
$14.36 million $569,666
Aug 13, 5 PM $497.73
+0.36%
$14.47 million $562,411
Aug 13, 4 PM $495.96
-0.32%
$14.41 million $567,505
Aug 13, 3 PM $497.54
-1.32%
$14.46 million $571,759
Aug 13, 2 PM $504.17
+1.31%
$14.65 million $564,237
Aug 13, 1 PM $497.63
-1.33%
$14.46 million $571,122
Aug 13, 12 PM $504.32
-0.71%
$14.66 million $542,753
Aug 13, 11 AM $507.94
+0.44%
$14.76 million $608,856
Aug 13, 10 AM $505.73
-0.13%
$14.7 million $634,827
Aug 13, 9 AM $506.4
+0.05%
$14.72 million $647,328
Aug 13, 8 AM $506.13
-0.05%
$14.71 million $646,215
Aug 13, 7 AM $506.42
+1.36%
$14.72 million $662,687
Aug 13, 6 AM $499.63
-0.59%
$14.52 million $646,864
Aug 13, 5 AM $501.88
+1.25%
$14.59 million $645,925
Aug 13, 4 AM $495.68
+1.41%
$14.41 million $616,955
Aug 13, 3 AM $488.81
+0.18%
$14.21 million $596,592
Aug 13, 2 AM $487.93
-0.22%
$14.18 million $617,283
Aug 13, 1 AM $489
+1.32%
$14.21 million $621,371
Aug 13, 12 AM $482.65
-0.07%
$14.03 million $638,427
Aug 12, 11 PM $483.01
+0.19%
$14.04 million $648,171
Aug 12, 10 PM $482.09
-0.13%
$14.01 million $658,137