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 4
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.

Sep 16, 9 PM $566.02
+0.04%
$16.45 million $698,525
Sep 16, 8 PM $565.77
+0.42%
$16.44 million $693,623
Sep 16, 7 PM $563.39
+0.58%
$16.37 million $691,426
Sep 16, 6 PM $560.15
-1.49%
$16.28 million $706,882
Sep 16, 5 PM $568.85
+0.33%
$16.53 million $704,597
Sep 16, 4 PM $566.99
-0.92%
$16.48 million $775,342
Sep 16, 3 PM $572.25
+0.40%
$16.63 million $864,987
Sep 16, 2 PM $569.95
+0.22%
$16.56 million $900,431
Sep 16, 1 PM $568.68
+2.19%
$16.53 million $977,787
Sep 16, 12 PM $556.51
-0.48%
$16.17 million $883,251
Sep 16, 11 AM $559.19
+0.51%
$16.25 million $891,121
Sep 16, 10 AM $556.36
-0.24%
$16.17 million $887,737
Sep 16, 9 AM $557.71
-0.10%
$16.21 million $888,743
Sep 16, 8 AM $558.26
+0.68%
$16.22 million $895,029
Sep 16, 7 AM $554.5
+0.46%
$16.12 million $911,031
Sep 16, 6 AM $551.95
+0.08%
$16.04 million $910,719
Sep 16, 5 AM $551.5
+0.38%
$16.03 million $907,767
Sep 16, 4 AM $549.4
-0.44%
$15.97 million $922,983
Sep 16, 3 AM $551.85
+0.60%
$16.04 million $934,665
Sep 16, 2 AM $548.56
+0.87%
$15.94 million $906,170
Sep 16, 1 AM $543.8
-0.50%
$15.8 million $897,432
Sep 16, 12 AM $546.51
+0.52%
$15.88 million $928,810
Sep 15, 11 PM $543.7
-0.14%
$15.8 million $996,260
Sep 15, 10 PM $544.49
+0.12%
$15.82 million $1.02 million
Sep 15, 9 PM $543.81
-0.18%
$15.8 million $1.02 million
Sep 15, 8 PM $544.81
+0.15%
$15.83 million $1.04 million
Sep 15, 7 PM $543.98
-0.28%
$15.81 million $1.12 million
Sep 15, 6 PM $545.52
-0.49%
$15.85 million $1.09 million
Sep 15, 5 PM $548.2
+0.80%
$15.93 million $1.04 million
Sep 15, 4 PM $543.86
-1.14%
$15.81 million $968,421
Sep 15, 3 PM $550.13
-0.91%
$15.99 million $891,363
Sep 15, 2 PM $555.19
-1.75%
$16.14 million $856,311
Sep 15, 1 PM $565.05
+5.10%
$16.42 million $777,239
Sep 15, 12 PM $537.65
+0.00%
$15.63 million $775,486
Sep 15, 11 AM $537.68
+0.34%
$15.63 million $802,058
Sep 15, 10 AM $535.83
+0.40%
$15.57 million $815,580
Sep 15, 9 AM $533.69
+0.71%
$15.51 million $811,307
Sep 15, 8 AM $529.94
-0.50%
$15.4 million $824,944
Sep 15, 7 AM $532.6
-0.36%
$15.48 million $827,737
Sep 15, 6 AM $534.52
-0.19%
$15.53 million $819,621
Sep 15, 5 AM $536.35
+0.49%
$15.59 million $825,481
Sep 15, 4 AM $534.18
-0.39%
$15.52 million $805,218
Sep 15, 3 AM $536.27
-0.58%
$15.59 million $808,589
Sep 15, 2 AM $539.37
+0.26%
$15.68 million $823,895
Sep 15, 1 AM $537.97
+0.29%
$15.63 million $836,311
Sep 15, 12 AM $536.4
-0.18%
$15.59 million $824,620
Sep 14, 11 PM $537.37
-0.15%
$15.62 million $831,943
Sep 14, 10 PM $538.19
+0.09%
$15.64 million $836,378
Sep 14, 9 PM $537.71
-0.15%
$15.63 million $909,951
Sep 14, 8 PM $538.53
+0.63%
$15.65 million $886,404