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 6
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 12, 6 PM $565.89
+0.00%
$16.45 million $307,326
Sep 12, 5 PM $565.88
+0.09%
$16.45 million $381,868
Sep 12, 4 PM $565.39
-0.11%
$16.43 million $441,773
Sep 12, 3 PM $566
-0.11%
$16.45 million $570,234
Sep 12, 2 PM $566.59
+0.12%
$16.47 million $790,796
Sep 12, 1 PM $565.9
+0.02%
$16.45 million $1.32 million
Sep 12, 12 PM $565.8
-0.07%
$16.44 million $1.49 million
Sep 12, 11 AM $566.18
+0.04%
$16.45 million $1.53 million
Sep 12, 10 AM $565.93
-0.01%
$16.45 million $1.54 million
Sep 12, 9 AM $565.99
+0.30%
$16.45 million $1.54 million
Sep 12, 8 AM $564.29
-0.04%
$16.4 million $1.54 million
Sep 12, 7 AM $564.51
-0.31%
$16.41 million $1.55 million
Sep 12, 6 AM $566.25
+0.07%
$16.46 million $1.54 million
Sep 12, 5 AM $565.83
+0.05%
$16.44 million $1.54 million
Sep 12, 4 AM $565.56
-0.23%
$16.44 million $1.54 million
Sep 12, 3 AM $566.84
+0.13%
$16.47 million $1.55 million
Sep 12, 2 AM $566.09
+0.01%
$16.45 million $1.54 million
Sep 12, 1 AM $566.04
-0.44%
$16.45 million $1.55 million
Sep 12, 12 AM $568.53
-0.11%
$16.52 million $1.55 million
Sep 11, 11 PM $569.16
+0.32%
$16.54 million $1.58 million
Sep 11, 10 PM $567.32
+0.16%
$16.49 million $1.56 million
Sep 11, 9 PM $566.43
-0.07%
$16.46 million $1.53 million
Sep 11, 8 PM $566.82
+0.09%
$16.47 million $1.52 million
Sep 11, 7 PM $566.33
+1.12%
$16.46 million $1.51 million
Sep 11, 6 PM $560.05
-0.03%
$16.28 million $1.45 million
Sep 11, 5 PM $560.22
+0.24%
$16.28 million $1.39 million
Sep 11, 4 PM $558.9
-0.68%
$16.24 million $1.34 million
Sep 11, 3 PM $562.73
-0.22%
$16.35 million $1.24 million
Sep 11, 2 PM $563.98
+1.58%
$16.39 million $1.03 million
Sep 11, 1 PM $555.23
+7.50%
$16.14 million $545,927
Sep 11, 12 PM $516.5
+0.95%
$15.01 million $407,194
Sep 11, 11 AM $511.63
-0.08%
$14.87 million $381,956
Sep 11, 10 AM $512.06
-0.17%
$14.88 million $376,407
Sep 11, 9 AM $512.91
-0.24%
$14.91 million $376,727
Sep 11, 8 AM $514.16
+0.32%
$14.94 million $373,785
Sep 11, 7 AM $512.51
-0.19%
$14.89 million $376,120
Sep 11, 6 AM $513.48
-0.02%
$14.92 million $374,440
Sep 11, 5 AM $513.6
+0.91%
$14.93 million $371,893
Sep 11, 4 AM $508.99
+0.46%
$14.79 million $363,550
Sep 11, 3 AM $506.67
+0.06%
$14.73 million $352,278
Sep 11, 2 AM $506.37
-0.13%
$14.72 million $346,483
Sep 11, 1 AM $507.03
-0.38%
$14.74 million $345,996
Sep 11, 12 AM $508.98
+0.81%
$14.79 million $341,913
Sep 10, 11 PM $504.87
+0.05%
$14.67 million $320,692
Sep 10, 10 PM $504.61
-0.63%
$14.67 million $311,802
Sep 10, 9 PM $507.83
-0.24%
$14.76 million $307,281
Sep 10, 8 PM $509.06
+0.31%
$14.79 million $307,532
Sep 10, 7 PM $507.18
-1.78%
$14.74 million $304,979
Sep 10, 6 PM $516.35
+0.09%
$15.01 million $296,040
Sep 10, 5 PM $515.9
+0.03%
$14.99 million $291,869