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 21
Download
Date Close Price change Market cap Trading volume

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

Aug 12, 10 PM $482.09
-0.13%
$14.01 million $658,137
Aug 12, 9 PM $482.72
+0.18%
$14.03 million $661,366
Aug 12, 8 PM $481.83
-0.48%
$14 million $694,468
Aug 12, 7 PM $484.18
+2.22%
$14.07 million $815,237
Aug 12, 6 PM $473.66
-0.04%
$13.77 million $841,673
Aug 12, 5 PM $473.86
+1.39%
$13.77 million $907,257
Aug 12, 4 PM $467.35
+0.37%
$13.58 million $938,989
Aug 12, 3 PM $465.63
+0.66%
$13.53 million $1.01 million
Aug 12, 2 PM $462.59
+0.08%
$13.44 million $1.15 million
Aug 12, 1 PM $462.2
+1.57%
$13.43 million $1.21 million
Aug 12, 12 PM $455.03
+0.74%
$13.22 million $1.16 million
Aug 12, 11 AM $451.7
+0.28%
$13.13 million $1.15 million
Aug 12, 10 AM $450.43
-0.25%
$13.09 million $1.12 million
Aug 12, 9 AM $451.55
-0.06%
$13.12 million $1.11 million
Aug 12, 8 AM $451.8
+0.48%
$13.13 million $1.11 million
Aug 12, 7 AM $449.65
+0.30%
$13.07 million $1.12 million
Aug 12, 6 AM $448.29
-0.09%
$13.03 million $1.13 million
Aug 12, 5 AM $448.68
+0.04%
$13.04 million $1.14 million
Aug 12, 4 AM $448.48
-0.01%
$13.03 million $1.13 million
Aug 12, 3 AM $448.5
-0.45%
$13.03 million $1.12 million
Aug 12, 2 AM $450.52
+0.47%
$13.09 million $1.1 million
Aug 12, 1 AM $448.41
+0.37%
$13.03 million $1.1 million
Aug 12, 12 AM $446.74
+0.10%
$12.98 million $1.09 million
Aug 11, 11 PM $446.31
+0.26%
$12.97 million $1.09 million
Aug 11, 10 PM $445.16
-0.06%
$12.94 million $1.08 million
Aug 11, 9 PM $445.45
-0.03%
$12.95 million $1.07 million
Aug 11, 8 PM $445.6
+1.05%
$12.95 million $1.05 million
Aug 11, 7 PM $440.98
+0.32%
$12.82 million $936,884
Aug 11, 6 PM $439.58
-0.20%
$12.78 million $929,255
Aug 11, 5 PM $440.46
-0.50%
$12.8 million $872,044
Aug 11, 4 PM $442.65
+0.11%
$12.86 million $851,395
Aug 11, 3 PM $442.11
-0.14%
$12.85 million $802,939
Aug 11, 2 PM $442.71
-0.60%
$12.87 million $665,028
Aug 11, 1 PM $445.39
-0.66%
$12.94 million $587,990
Aug 11, 12 PM $448.35
-2.65%
$13.03 million $587,144
Aug 11, 11 AM $460.54
+0.03%
$13.38 million $528,521
Aug 11, 10 AM $460.42
+0.67%
$13.38 million $559,294
Aug 11, 9 AM $457.36
+0.31%
$13.29 million $558,640
Aug 11, 8 AM $455.96
-0.34%
$13.25 million $546,644
Aug 11, 7 AM $457.5
-0.03%
$13.3 million $521,824
Aug 11, 6 AM $457.66
-0.54%
$13.3 million $513,637
Aug 11, 5 AM $460.16
-0.42%
$13.37 million $495,508
Aug 11, 4 AM $462.08
+0.14%
$13.43 million $494,663
Aug 11, 3 AM $461.45
-0.10%
$13.41 million $491,755
Aug 11, 2 AM $461.91
+0.09%
$13.42 million $493,464
Aug 11, 1 AM $461.5
+0.25%
$13.41 million $485,720
Aug 11, 12 AM $460.34
+0.14%
$13.38 million $464,735
Aug 10, 11 PM $458.99
-0.04%
$13.34 million $473,284
Aug 10, 10 PM $459.17
+0.00%
$13.34 million $464,511
Aug 10, 9 PM $459.16
-0.13%
$13.34 million $465,768