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 43
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

Jun 24, 6 PM $427.17
-1.02%
$12.41 million $103,025
Jun 24, 5 PM $429.84
-0.14%
$12.49 million $103,126
Jun 24, 4 PM $433.53
-0.14%
$12.6 million $94,017
Jun 24, 3 PM $435.63
-0.31%
$12.66 million $87,451
Jun 24, 2 PM $436.13
+2.14%
$12.68 million $84,321
Jun 24, 1 PM $421.79
-1.30%
$12.26 million $81,221
Jun 24, 12 PM $427.39
-1.29%
$12.42 million $77,907
Jun 24, 11 AM $431.25
+0.56%
$12.53 million $80,113
Jun 24, 10 AM $430.48
+0.39%
$12.51 million $77,795
Jun 24, 9 AM $428.81
-0.87%
$12.46 million $77,387
Jun 24, 8 AM $430.84
-0.41%
$12.52 million $79,028
Jun 24, 7 AM $432.63
+0.05%
$12.57 million $99,526
Jun 24, 6 AM $431.23
+0.09%
$12.53 million $102,025
Jun 24, 5 AM $430.43
+0.48%
$12.51 million $108,494
Jun 24, 4 AM $428.39
+0.59%
$12.45 million $109,552
Jun 24, 3 AM $428.83
+0.69%
$12.46 million $108,037
Jun 24, 2 AM $425.9
-1.64%
$12.38 million $104,346
Jun 24, 1 AM $433.08
+1.04%
$12.59 million $105,321
Jun 24, 12 AM $430.91
+1.03%
$12.52 million $103,813
Jun 23, 11 PM $429.51
+0.73%
$12.48 million $102,949
Jun 23, 10 PM $427.32
-0.71%
$12.42 million $103,379
Jun 23, 9 PM $430.44
+0.85%
$12.51 million $104,831
Jun 23, 8 PM $429.98
-0.25%
$12.5 million $103,582
Jun 23, 7 PM $431.28
+0.63%
$12.53 million $105,144
Jun 23, 6 PM $427.74
-0.30%
$12.43 million $104,355
Jun 23, 5 PM $432.37
-0.01%
$12.57 million $104,318
Jun 23, 4 PM $429.45
+1.10%
$12.48 million $105,591
Jun 23, 3 PM $424.78
+1.58%
$12.35 million $103,513
Jun 23, 2 PM $415.33
+2.12%
$12.07 million $93,928
Jun 23, 1 PM $406.13
+2.40%
$11.8 million $91,545
Jun 23, 12 PM $395.87
-0.76%
$11.51 million $91,030
Jun 23, 11 AM $396.85
-0.26%
$11.53 million $93,525
Jun 23, 10 AM $398.27
-0.80%
$11.57 million $96,207
Jun 23, 9 AM $401.26
+0.20%
$11.66 million $96,467
Jun 23, 8 AM $400.45
+0.56%
$11.64 million $93,749
Jun 23, 7 AM $403.2
-0.52%
$11.72 million $75,157
Jun 23, 6 AM $401.98
-0.04%
$11.68 million $73,482
Jun 23, 5 AM $402.16
-1.72%
$11.69 million $67,183
Jun 23, 4 AM $408.3
+0.01%
$11.87 million $67,568
Jun 23, 3 AM $408.75
-0.97%
$11.88 million $67,314
Jun 23, 2 AM $411
-0.25%
$11.94 million $69,687
Jun 23, 1 AM $413.34
-1.25%
$12.01 million $70,398
Jun 23, 12 AM $418.19
-0.54%
$12.15 million $78,148
Jun 22, 11 PM $418.36
-0.51%
$12.16 million $78,974
Jun 22, 10 PM $419.64
-0.80%
$12.2 million $76,864
Jun 22, 9 PM $419.37
-0.15%
$12.19 million $74,614
Jun 22, 8 PM $417.82
-0.20%
$12.14 million $72,651
Jun 22, 7 PM $418.59
-0.44%
$12.17 million $69,953
Jun 22, 6 PM $418.97
+0.10%
$12.18 million $67,201
Jun 22, 5 PM $418.69
-0.21%
$12.17 million $64,389