Skip to main content

Digital Realty Trust (NY: DLR )

144.37 +0.63 (+0.44%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 128.49 131.66 126.73 128.60 3,843,490 -0.82(-0.64%)
Jan 28, 2021 131.43 133.19 129.27 129.42 3,389,012 -3.84(-2.88%)
Jan 27, 2021 129.86 133.73 128.64 133.26 3,208,280 +2.97(+2.28%)
Jan 26, 2021 127.11 130.43 126.73 130.30 1,306,473 +2.88(+2.26%)
Jan 25, 2021 126.00 128.41 125.61 127.42 1,848,956 +1.94(+1.54%)
Jan 22, 2021 125.67 126.89 125.20 125.48 1,242,171 -0.68(-0.54%)
Jan 21, 2021 125.08 126.44 124.30 126.16 1,633,711 +0.45(+0.36%)
Jan 20, 2021 123.27 126.34 122.52 125.71 2,029,749 +2.44(+1.98%)
Jan 19, 2021 124.36 124.41 122.46 123.27 1,815,312 +1.35(+1.11%)
Jan 15, 2021 118.91 122.08 118.55 121.92 1,972,900 +2.71(+2.27%)
Jan 14, 2021 118.76 119.90 117.59 119.22 1,614,418 +0.27(+0.23%)
Jan 13, 2021 117.70 119.35 117.70 118.95 1,424,768 +1.47(+1.25%)
Jan 12, 2021 117.02 117.85 116.18 117.48 1,957,498 +0.21(+0.18%)
Jan 11, 2021 118.98 119.15 115.75 117.27 2,146,406 -2.08(-1.74%)
Jan 08, 2021 119.27 120.51 117.93 119.35 2,621,131 -0.01(-0.01%)
Jan 07, 2021 117.83 119.85 117.56 119.36 2,448,143 +1.34(+1.14%)
Jan 06, 2021 118.04 118.66 116.19 118.02 2,041,470 -0.76(-0.64%)
Jan 05, 2021 120.99 121.75 118.71 118.78 1,806,710 -2.08(-1.72%)
Jan 04, 2021 125.06 125.06 120.68 120.86 2,079,925 -3.77(-3.02%)
Dec 31, 2020 124.63 124.63 124.63 1,156,099 +1.04(+0.84%)
Dec 30, 2020 123.47 124.87 123.03 123.60 1,156,099 +0.31(+0.25%)
Dec 29, 2020 124.18 124.69 123.03 123.28 1,129,666 -0.55(-0.44%)
Dec 28, 2020 123.03 124.07 122.72 123.83 1,276,797 +1.05(+0.86%)
Dec 24, 2020 122.28 123.44 121.97 122.77 515,025 +0.57(+0.47%)
Dec 23, 2020 124.38 125.03 122.20 122.20 2,193,176 -1.56(-1.26%)
Dec 22, 2020 120.01 123.82 119.88 123.77 2,264,839 +3.47(+2.89%)
Dec 21, 2020 117.91 120.37 117.28 120.29 2,312,256 +0.56(+0.47%)
Dec 18, 2020 119.77 120.56 118.09 119.73 6,048,662 +0.08(+0.07%)
Dec 17, 2020 116.31 120.52 116.31 119.65 2,577,491 +3.89(+3.36%)
Dec 16, 2020 115.46 116.83 114.39 115.76 1,673,021 +0.70(+0.61%)
Dec 15, 2020 114.59 115.42 113.27 115.06 2,831,226 +0.63(+0.55%)
Dec 14, 2020 115.39 117.08 114.35 114.43 2,068,130 -0.95(-0.82%)
Dec 11, 2020 114.45 115.92 113.37 115.38 1,995,090 +0.54(+0.47%)
Dec 10, 2020 115.14 116.17 113.97 114.84 3,133,146 -0.08(-0.07%)
Dec 09, 2020 118.19 118.33 114.89 114.92 2,910,237 -3.21(-2.71%)
Dec 08, 2020 119.89 120.80 117.86 118.12 2,176,812 -1.65(-1.38%)
Dec 07, 2020 119.77 121.83 119.38 119.77 1,757,849 -0.21(-0.18%)
Dec 04, 2020 118.48 120.28 117.54 119.98 2,038,786 +1.61(+1.36%)
Dec 03, 2020 118.37 119.88 117.81 118.37 1,888,780 +1.32(+1.13%)
Dec 02, 2020 119.34 119.76 116.98 117.05 1,896,833 -2.63(-2.20%)
Dec 01, 2020 120.31 122.00 119.38 119.68 2,378,012 +0.34(+0.28%)
Nov 30, 2020 121.34 121.40 118.92 119.34 2,389,706 -1.75(-1.45%)
Nov 27, 2020 120.70 121.18 119.75 121.10 549,863 +0.87(+0.72%)
Nov 25, 2020 118.64 120.40 117.54 120.23 3,439,979 +2.79(+2.38%)
Nov 24, 2020 123.77 124.38 116.83 117.44 4,516,048 -6.53(-5.27%)
Nov 23, 2020 126.34 127.51 123.75 123.97 1,389,607 -2.42(-1.91%)
Nov 20, 2020 126.65 127.82 125.78 126.39 1,645,865 -0.27(-0.21%)
Nov 19, 2020 125.74 127.05 124.36 126.65 1,388,332 +0.53(+0.42%)
Nov 18, 2020 125.97 128.52 125.47 126.12 2,045,387 -0.02(-0.01%)
Nov 17, 2020 125.64 126.90 124.34 126.14 1,277,645 +0.37(+0.30%)
Nov 16, 2020 128.42 128.56 124.36 125.77 2,117,697 -2.35(-1.83%)
Nov 13, 2020 126.31 128.41 124.89 128.11 1,694,641 +2.88(+2.30%)
Nov 12, 2020 125.23 126.31 124.13 125.23 1,426,381 +0.36(+0.29%)
Nov 11, 2020 122.39 125.49 121.58 124.87 2,912,030 +4.58(+3.81%)
Nov 10, 2020 122.72 123.06 119.05 120.29 3,237,792 -2.13(-1.74%)
Nov 09, 2020 133.45 133.59 122.22 122.42 3,657,248 -7.49(-5.77%)
Nov 06, 2020 131.38 131.38 129.69 129.91 2,496,404 -0.73(-0.56%)
Nov 05, 2020 133.32 134.09 130.56 130.65 2,115,488 -0.44(-0.34%)
Nov 04, 2020 129.75 133.94 129.45 131.09 2,760,846 +1.88(+1.45%)
Nov 03, 2020 130.62 131.00 128.72 129.21 1,585,932 -0.05(-0.04%)
Nov 02, 2020 129.54 131.34 128.42 129.26 1,327,531 +1.46(+1.14%)
Oct 30, 2020 130.71 130.71 124.80 127.80 2,094,789 -3.91(-2.97%)
Oct 29, 2020 132.74 133.14 130.69 131.72 1,262,514 -1.03(-0.77%)
Oct 28, 2020 131.73 133.87 131.22 132.75 1,123,993 -0.69(-0.52%)
Oct 27, 2020 135.49 136.00 133.44 133.44 832,932 -1.78(-1.32%)
Oct 26, 2020 134.41 135.27 133.26 135.22 991,385 +0.06(+0.05%)
Oct 23, 2020 135.06 135.39 133.07 135.15 838,909 +0.27(+0.20%)
Oct 22, 2020 137.09 137.28 134.59 134.89 1,381,512 -2.28(-1.66%)
Oct 21, 2020 136.94 138.51 136.16 137.16 1,157,432 -0.65(-0.47%)
Oct 20, 2020 137.96 138.73 136.85 137.81 797,037 +0.37(+0.27%)
Oct 19, 2020 140.08 140.56 136.86 137.44 1,152,837 -2.23(-1.60%)
Oct 16, 2020 138.64 140.81 138.07 139.67 1,508,907 +0.91(+0.66%)
Oct 15, 2020 137.80 140.52 137.28 138.76 1,172,624 +0.27(+0.20%)
Oct 14, 2020 139.93 140.18 137.62 138.48 1,179,271 -1.44(-1.03%)
Oct 13, 2020 140.49 141.27 139.41 139.92 1,264,834 -0.96(-0.68%)
Oct 12, 2020 140.18 141.34 138.99 140.88 1,491,242 +0.64(+0.45%)
Oct 09, 2020 139.57 140.56 138.89 140.24 1,360,997 +1.32(+0.95%)
Oct 08, 2020 135.74 139.94 135.63 138.92 1,129,936 +3.78(+2.80%)
Oct 07, 2020 136.02 136.57 134.79 135.14 1,623,756 -0.40(-0.29%)
Oct 06, 2020 134.60 135.93 133.01 135.53 1,379,919 +0.93(+0.69%)
Oct 05, 2020 132.03 134.99 130.32 134.60 1,512,216 +2.33(+1.76%)
Oct 02, 2020 129.66 132.66 128.77 132.28 1,948,911 +1.86(+1.43%)
Oct 01, 2020 130.10 131.30 128.60 130.41 1,674,341 +0.43(+0.33%)
Sep 30, 2020 131.20 131.78 128.81 129.98 1,870,260 -0.67(-0.52%)
Sep 29, 2020 129.31 131.23 129.08 130.66 1,148,876 +1.40(+1.08%)
Sep 28, 2020 127.70 129.43 127.39 129.25 1,597,476 +3.47(+2.76%)
Sep 25, 2020 125.10 125.84 123.77 125.78 1,383,692 +0.68(+0.55%)
Sep 24, 2020 123.58 126.75 123.53 125.10 1,317,043 +1.82(+1.48%)
Sep 23, 2020 126.16 126.87 122.85 123.28 2,334,186 -3.74(-2.94%)
Sep 22, 2020 125.41 128.40 124.96 127.02 1,999,248 +1.37(+1.09%)
Sep 21, 2020 127.82 128.11 125.19 125.64 2,354,594 -2.67(-2.08%)
Sep 18, 2020 129.03 130.27 127.56 128.32 2,945,327 -1.64(-1.26%)
Sep 17, 2020 131.81 132.58 128.90 129.96 2,094,420 -3.28(-2.46%)
Sep 16, 2020 132.85 135.49 132.29 133.23 2,399,759 +2.79(+2.14%)
Sep 15, 2020 128.30 131.49 128.28 130.44 2,124,827 +2.66(+2.08%)
Sep 14, 2020 128.43 129.61 126.85 127.78 1,971,043 -0.18(-0.14%)
Sep 11, 2020 128.82 129.61 127.53 127.96 1,743,279 -0.03(-0.02%)
Sep 10, 2020 129.29 130.55 127.83 127.99 1,056,072 -1.71(-1.32%)
Sep 09, 2020 127.98 131.62 127.60 129.70 2,412,404 +2.87(+2.27%)
Sep 08, 2020 127.08 127.84 123.34 126.83 2,300,505 -0.77(-0.60%)
Sep 04, 2020 130.25 130.94 124.83 127.59 2,631,019 -2.62(-2.01%)
Sep 03, 2020 136.02 136.63 128.89 130.21 1,536,058 -6.01(-4.41%)
Sep 02, 2020 133.89 136.43 132.98 136.22 2,322,081 +1.27(+0.94%)
Sep 01, 2020 136.32 136.43 133.68 134.96 836,885 -1.84(-1.34%)
Aug 31, 2020 136.14 137.98 135.76 136.79 1,511,288 +1.20(+0.88%)
Aug 28, 2020 135.30 135.65 133.25 135.60 1,193,590 +0.52(+0.38%)
Aug 27, 2020 135.93 136.73 134.86 135.08 989,894 -0.23(-0.17%)
Aug 26, 2020 135.13 135.42 133.89 135.31 927,997 -0.69(-0.51%)
Aug 25, 2020 135.28 136.94 134.18 136.00 1,493,786 +1.67(+1.24%)
Aug 24, 2020 135.56 136.00 132.10 134.33 960,772 -1.50(-1.11%)
Aug 21, 2020 136.89 136.89 134.27 135.84 861,455 -0.52(-0.38%)
Aug 20, 2020 133.13 137.14 132.81 136.35 1,200,745 +2.79(+2.09%)
Aug 19, 2020 138.16 138.27 133.07 133.57 1,348,792 -3.94(-2.86%)
Aug 18, 2020 137.59 138.16 136.06 137.51 867,339 -0.05(-0.04%)
Aug 17, 2020 134.76 137.98 134.74 137.56 1,250,065 +2.81(+2.09%)
Aug 14, 2020 133.91 136.35 133.82 134.75 1,473,384 +1.04(+0.78%)
Aug 13, 2020 135.42 136.30 133.62 133.71 1,102,295 -2.02(-1.49%)
Aug 12, 2020 133.52 136.11 133.15 135.73 1,084,361 +2.47(+1.85%)
Aug 11, 2020 139.34 139.34 133.10 133.26 1,617,961 -5.81(-4.18%)
Aug 10, 2020 139.38 139.84 136.72 139.07 1,729,966 -0.32(-0.23%)
Aug 07, 2020 137.59 139.78 137.30 139.40 1,105,521 +1.41(+1.03%)
Aug 06, 2020 139.65 140.62 137.84 137.98 987,268 -2.29(-1.64%)
Aug 05, 2020 141.88 141.94 139.48 140.28 1,100,096 -1.31(-0.93%)
Aug 04, 2020 140.21 141.93 139.76 141.59 1,905,457 +0.39(+0.27%)
Aug 03, 2020 140.49 142.00 140.22 141.20 1,721,879 +0.11(+0.08%)
Jul 31, 2020 142.49 145.44 139.43 141.09 4,883,594 +1.59(+1.14%)
Jul 30, 2020 137.47 140.11 137.21 139.50 2,226,393 +1.34(+0.97%)
Jul 29, 2020 135.34 138.31 135.34 138.16 1,742,881 +2.84(+2.10%)
Jul 28, 2020 132.87 135.71 132.54 135.32 1,947,855 +2.60(+1.96%)
Jul 27, 2020 128.69 132.81 127.82 132.72 1,795,389 +3.53(+2.73%)
Jul 24, 2020 127.96 129.40 127.55 129.18 1,256,740 +1.06(+0.82%)
Jul 23, 2020 127.75 129.16 126.87 128.13 1,357,333 +0.81(+0.63%)
Jul 22, 2020 125.52 127.57 125.32 127.32 1,226,088 +1.38(+1.10%)
Jul 21, 2020 128.47 128.69 125.13 125.94 1,310,934 -0.83(-0.65%)
Jul 20, 2020 126.37 128.30 125.90 126.77 1,184,921 +0.43(+0.34%)
Jul 17, 2020 124.01 127.39 122.99 126.34 1,265,501 +2.89(+2.34%)
Jul 16, 2020 126.93 127.56 123.30 123.44 1,747,401 -3.26(-2.57%)
Jul 15, 2020 130.75 130.96 125.66 126.70 2,035,380 -2.29(-1.78%)
Jul 14, 2020 125.67 129.44 125.67 129.00 1,205,272 +3.59(+2.87%)
Jul 13, 2020 129.94 130.01 124.84 125.41 1,689,924 -4.13(-3.19%)
Jul 10, 2020 129.22 130.57 129.10 129.53 1,965,840 +0.32(+0.24%)
Jul 09, 2020 129.08 130.06 127.36 129.22 1,076,515 -0.07(-0.05%)
Jul 08, 2020 130.45 131.47 128.00 129.29 1,289,736 -0.33(-0.26%)
Jul 07, 2020 128.74 130.45 128.32 129.62 1,456,905 -0.28(-0.22%)
Jul 06, 2020 131.83 132.26 129.39 129.90 1,479,130 -0.69(-0.53%)
Jul 02, 2020 131.21 131.65 129.87 130.59 1,475,432 +1.06(+0.81%)
Jul 01, 2020 125.11 130.69 125.11 129.53 1,343,146 +4.64(+3.72%)
Jun 30, 2020 123.06 125.25 122.29 124.89 1,901,782 +1.74(+1.41%)
Jun 29, 2020 125.43 125.43 122.61 123.16 1,638,874 -0.40(-0.33%)
Jun 26, 2020 126.11 128.38 123.23 123.56 6,976,302 -2.18(-1.73%)
Jun 25, 2020 123.10 125.83 122.68 125.74 1,651,469 +2.68(+2.18%)
Jun 24, 2020 123.57 124.30 119.97 123.06 1,958,795 -1.66(-1.33%)
Jun 23, 2020 125.84 126.55 123.63 124.72 2,356,980 -0.18(-0.14%)
Jun 22, 2020 122.80 127.58 122.30 124.89 3,430,048 +1.99(+1.62%)
Jun 19, 2020 127.83 127.83 121.90 122.91 6,625,507 -2.91(-2.31%)
Jun 18, 2020 127.18 128.41 124.56 125.82 9,640,011 -2.06(-1.61%)
Jun 17, 2020 125.74 129.07 125.72 127.87 4,089,683 +2.63(+2.10%)
Jun 16, 2020 125.24 126.37 122.38 125.25 2,233,410 +2.63(+2.14%)
Jun 15, 2020 117.47 122.83 117.00 122.62 2,305,999 +3.09(+2.59%)
Jun 12, 2020 119.20 120.22 117.90 119.53 1,937,849 +2.80(+2.40%)
Jun 11, 2020 120.46 120.46 115.75 116.72 4,392,717 -3.79(-3.15%)
Jun 10, 2020 123.39 125.05 120.42 120.51 2,480,358 -2.79(-2.26%)
Jun 09, 2020 122.94 124.47 121.85 123.30 2,272,018 -0.11(-0.09%)
Jun 08, 2020 123.25 123.87 121.65 123.41 2,201,814 +0.28(+0.23%)
Jun 05, 2020 121.50 123.71 118.89 123.13 3,136,848 +3.77(+3.15%)
Jun 04, 2020 120.80 122.49 116.80 119.36 3,217,870 -2.20(-1.81%)
Jun 03, 2020 122.59 123.63 121.09 121.57 1,870,966 -0.45(-0.36%)
Jun 02, 2020 125.44 125.44 121.07 122.01 2,718,388 -2.13(-1.71%)
Jun 01, 2020 125.45 126.32 124.08 124.14 2,322,894 -0.98(-0.78%)
May 29, 2020 124.74 126.07 123.00 125.11 2,687,055 -2.17(-1.70%)
May 28, 2020 122.50 127.42 121.48 127.28 1,896,172 +5.87(+4.83%)
May 27, 2020 122.01 122.01 117.47 121.42 2,476,779 +0.85(+0.71%)
May 26, 2020 121.51 121.90 118.94 120.56 2,260,007 +2.20(+1.86%)
May 22, 2020 114.03 118.40 113.77 118.36 1,742,030 +4.41(+3.87%)
May 21, 2020 114.90 115.05 113.14 113.95 2,164,833 -1.74(-1.51%)
May 20, 2020 115.93 116.23 113.13 115.69 2,271,180 +1.17(+1.02%)
May 19, 2020 114.46 115.56 113.51 114.53 2,341,652 -0.02(-0.02%)
May 18, 2020 117.12 118.51 113.40 114.54 3,665,814 +0.58(+0.50%)
May 15, 2020 115.40 115.62 112.60 113.97 3,565,529 -1.70(-1.47%)
May 14, 2020 115.04 117.17 113.38 115.67 3,010,920 -0.61(-0.52%)
May 13, 2020 115.65 119.24 114.39 116.28 2,839,664 +0.43(+0.37%)
May 12, 2020 125.34 125.67 115.52 115.85 4,429,412 -9.96(-7.92%)
May 11, 2020 125.17 127.43 124.92 125.81 2,395,602 -0.61(-0.48%)
May 08, 2020 133.34 133.50 124.63 126.42 2,383,330 -3.46(-2.66%)
May 07, 2020 130.98 131.60 128.29 129.88 1,899,848 -0.58(-0.45%)
May 06, 2020 130.02 132.23 128.98 130.47 1,270,467 +1.48(+1.15%)
May 05, 2020 126.98 129.95 125.93 128.98 1,145,167 +1.94(+1.53%)
May 04, 2020 127.62 128.22 124.79 127.04 1,594,572 -0.13(-0.10%)
May 01, 2020 127.65 130.04 126.81 127.17 1,511,052 -3.11(-2.39%)
Apr 30, 2020 127.67 131.25 127.25 130.28 3,464,928 +0.77(+0.59%)
Apr 29, 2020 135.81 136.48 129.22 129.51 2,181,687 -4.83(-3.59%)
Apr 28, 2020 136.31 138.01 133.81 134.34 1,901,217 -0.07(-0.05%)
Apr 27, 2020 132.41 135.14 130.60 134.41 2,003,816 +3.66(+2.80%)
Apr 24, 2020 129.93 131.09 128.63 130.75 1,661,710 +1.31(+1.01%)
Apr 23, 2020 129.83 132.16 129.19 129.45 2,211,573 -0.57(-0.44%)
Apr 22, 2020 128.08 131.17 127.69 130.01 2,393,760 +3.90(+3.10%)
Apr 21, 2020 123.84 127.38 122.79 126.11 2,938,188 +0.85(+0.68%)
Apr 20, 2020 128.53 128.98 124.79 125.25 2,384,219 -4.78(-3.67%)
Apr 17, 2020 126.28 130.50 124.35 130.03 2,064,688 +6.32(+5.11%)
Apr 16, 2020 123.29 124.52 121.40 123.71 4,688,796 +0.91(+0.75%)
Apr 15, 2020 124.32 125.58 121.01 122.80 4,946,404 -3.47(-2.75%)
Apr 14, 2020 125.46 128.83 125.09 126.27 4,172,360 +3.64(+2.96%)
Apr 13, 2020 127.98 128.09 122.18 122.63 2,709,358 -6.61(-5.11%)
Apr 09, 2020 128.09 132.98 127.78 129.24 3,480,045 +2.16(+1.70%)
Apr 08, 2020 122.67 128.21 121.17 127.08 2,414,470 +4.63(+3.78%)
Apr 07, 2020 124.50 125.55 121.34 122.45 2,707,400 +0.87(+0.72%)
Apr 06, 2020 123.01 124.10 121.11 121.58 2,783,523 +2.62(+2.21%)
Apr 03, 2020 116.75 119.89 115.20 118.95 3,235,527 +1.29(+1.10%)
Apr 02, 2020 115.30 118.77 114.22 117.66 2,927,698 +0.46(+0.39%)
Apr 01, 2020 115.78 117.79 110.79 117.20 2,916,941 -3.86(-3.19%)
Mar 31, 2020 121.29 121.60 113.31 121.06 4,331,179 -0.78(-0.64%)
Mar 30, 2020 117.29 122.87 117.05 121.85 4,331,090 +6.07(+5.24%)
Mar 27, 2020 113.58 118.47 112.98 115.78 4,248,939 -1.12(-0.95%)
Mar 26, 2020 106.16 117.53 105.64 116.90 4,457,880 +11.07(+10.46%)
Mar 25, 2020 101.95 112.42 101.95 105.83 4,279,720 +4.11(+4.04%)
Mar 24, 2020 97.22 103.02 93.80 101.72 5,354,471 +7.69(+8.17%)
Mar 23, 2020 105.00 105.00 91.51 94.04 4,491,668 -11.59(-10.97%)
Mar 20, 2020 109.77 112.97 103.72 105.63 5,429,532 -3.55(-3.25%)
Mar 19, 2020 119.57 119.70 105.79 109.17 5,082,281 -10.52(-8.79%)
Mar 18, 2020 114.87 121.72 111.84 119.69 9,163,912 -0.78(-0.65%)
Mar 17, 2020 114.76 121.79 112.37 120.48 9,249,395 +8.65(+7.74%)
Mar 16, 2020 115.41 121.68 111.13 111.82 7,933,562 -12.12(-9.78%)
Mar 13, 2020 115.33 124.18 110.36 123.95 7,570,008 +12.94(+11.66%)
Mar 12, 2020 110.67 113.03 107.76 111.00 10,863,569 -7.46(-6.30%)
Mar 11, 2020 113.28 119.50 111.62 118.46 40,117,924 +2.20(+1.90%)
Mar 10, 2020 107.53 117.35 106.71 116.26 11,488,784 +11.92(+11.42%)
Mar 09, 2020 104.19 107.19 102.90 104.34 3,132,206 -6.55(-5.90%)
Mar 06, 2020 109.14 111.66 107.28 110.89 4,188,727 -1.41(-1.26%)
Mar 05, 2020 114.68 116.13 110.72 112.30 2,785,547 -4.42(-3.79%)
Mar 04, 2020 113.87 116.76 112.89 116.72 3,412,028 +4.66(+4.16%)
Mar 03, 2020 113.04 115.20 109.95 112.06 4,792,818 -0.78(-0.69%)
Mar 02, 2020 104.54 113.08 104.29 112.83 7,299,244 +8.98(+8.64%)
Feb 28, 2020 104.74 104.74 99.79 103.86 5,835,190 -2.66(-2.50%)
Feb 27, 2020 111.74 111.86 106.34 106.52 3,290,090 -6.22(-5.51%)
Feb 26, 2020 115.44 115.83 112.69 112.74 3,082,485 -2.73(-2.37%)
Feb 25, 2020 117.93 118.62 114.94 115.47 5,813,713 -1.50(-1.28%)
Feb 24, 2020 118.45 118.66 116.45 116.97 3,832,568 -2.47(-2.07%)
Feb 21, 2020 118.06 119.73 117.62 119.44 3,870,351 +1.58(+1.34%)
Feb 20, 2020 115.33 117.91 114.90 117.86 4,556,103 +3.36(+2.94%)
Feb 19, 2020 115.04 115.64 114.18 114.50 2,602,654 -0.68(-0.59%)
Feb 18, 2020 113.74 115.20 113.42 115.18 3,663,494 +1.47(+1.29%)
Feb 14, 2020 108.88 113.99 108.26 113.71 4,378,156 +4.30(+3.93%)
Feb 13, 2020 109.38 110.42 109.32 109.41 1,862,074 -0.45(-0.41%)
Feb 12, 2020 108.40 110.59 108.34 109.86 2,115,977 +1.32(+1.22%)
Feb 11, 2020 109.33 110.37 108.36 108.54 2,162,499 -0.48(-0.44%)
Feb 10, 2020 107.04 109.05 106.44 109.02 2,144,336 +2.42(+2.27%)
Feb 07, 2020 107.39 107.47 106.23 106.60 1,067,188 -0.64(-0.60%)
Feb 06, 2020 107.18 107.52 106.59 107.24 1,304,268 +0.14(+0.13%)
Feb 05, 2020 108.19 108.22 106.76 107.10 2,021,871 -0.98(-0.90%)
Feb 04, 2020 106.91 108.50 106.64 108.08 1,413,759 +1.60(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.