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 28
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.

Jul 29, 12 PM $391.05
-0.21%
$11.36 million $105,586
Jul 29, 11 AM $391.88
+0.72%
$11.39 million $103,274
Jul 29, 10 AM $389.09
-0.51%
$11.31 million $100,521
Jul 29, 9 AM $391.08
+1.25%
$11.37 million $98,390
Jul 29, 8 AM $386.25
-0.18%
$11.23 million $93,194
Jul 29, 7 AM $386.95
-0.57%
$11.25 million $90,824
Jul 29, 6 AM $389.19
+0.70%
$11.31 million $88,569
Jul 29, 5 AM $386.47
+1.32%
$11.23 million $82,957
Jul 29, 4 AM $381.45
+0.15%
$11.09 million $79,127
Jul 29, 3 AM $380.89
-0.71%
$11.07 million $76,051
Jul 29, 2 AM $383.61
+0.26%
$11.15 million $74,439
Jul 29, 1 AM $382.61
-2.35%
$11.12 million $71,506
Jul 29, 12 AM $391.81
-0.75%
$11.39 million $69,855
Jul 28, 11 PM $394.78
+0.01%
$11.47 million $67,259
Jul 28, 10 PM $394.72
+0.37%
$11.47 million $66,852
Jul 28, 9 PM $393.28
-0.73%
$11.43 million $66,694
Jul 28, 8 PM $396.19
+0.54%
$11.51 million $67,196
Jul 28, 7 PM $394.06
+1.95%
$11.45 million $67,063
Jul 28, 6 PM $386.51
+1.04%
$11.23 million $65,226
Jul 28, 5 PM $382.54
-0.91%
$11.12 million $64,279
Jul 28, 4 PM $386.05
-0.34%
$11.22 million $63,993
Jul 28, 3 PM $387.38
+2.38%
$11.26 million $63,428
Jul 28, 2 PM $378.38
+2.73%
$11 million $60,705
Jul 28, 1 PM $368.31
-9.87%
$10.7 million $60,876
Jul 28, 12 PM $408.65
-0.10%
$11.88 million $66,124
Jul 28, 11 AM $409.06
-0.68%
$11.89 million $66,947
Jul 28, 10 AM $411.88
+0.66%
$11.97 million $67,218
Jul 28, 9 AM $409.18
-1.66%
$11.89 million $68,086
Jul 28, 8 AM $416.09
-0.16%
$12.09 million $73,971
Jul 28, 7 AM $416.75
-0.36%
$12.11 million $76,130
Jul 28, 6 AM $418.28
+0.57%
$12.16 million $77,095
Jul 28, 5 AM $415.89
+0.40%
$12.09 million $78,860
Jul 28, 4 AM $414.25
-1.13%
$12.04 million $78,050
Jul 28, 3 AM $419
-0.10%
$12.18 million $78,808
Jul 28, 2 AM $419.43
-0.31%
$12.19 million $78,531
Jul 28, 1 AM $420.72
+0.85%
$12.23 million $79,378
Jul 28, 12 AM $417.62
-1.24%
$12.14 million $72,242
Jul 27, 11 PM $422.4
+0.02%
$12.28 million $72,246
Jul 27, 10 PM $423.7
-0.78%
$12.31 million $66,812
Jul 27, 9 PM $425.02
-0.08%
$12.35 million $63,289
Jul 27, 8 PM $424.45
-0.31%
$12.34 million $61,596
Jul 27, 7 PM $427.16
+1.27%
$12.41 million $60,608
Jul 27, 6 PM $420.9
-0.72%
$12.23 million $58,608
Jul 27, 5 PM $421.39
-0.68%
$12.25 million $57,049
Jul 27, 4 PM $421.68
-0.39%
$12.26 million $55,079
Jul 27, 3 PM $421.57
+0.31%
$12.25 million $53,498
Jul 27, 2 PM $420.62
-3.27%
$12.22 million $50,695
Jul 27, 1 PM $436.89
-1.42%
$12.7 million $46,847
Jul 27, 12 PM $446.15
+0.00%
$12.97 million $43,911
Jul 27, 11 AM $446.41
-0.18%
$12.97 million $40,640