Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Realty Trust (NY: DLR )

147.00 +6.85 (+4.89%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 126.88 128.41 125.09 127.03 1,774,706 -0.36(-0.28%)
Mar 30, 2021 129.58 129.99 126.96 127.39 1,466,581 -2.99(-2.29%)
Mar 29, 2021 128.93 130.83 127.24 130.38 1,408,600 +1.48(+1.15%)
Mar 26, 2021 124.71 129.07 124.14 128.90 2,070,326 +4.10(+3.29%)
Mar 25, 2021 126.33 126.93 124.26 124.79 1,954,815 -1.56(-1.23%)
Mar 24, 2021 125.54 127.25 124.57 126.35 2,401,622 +0.08(+0.06%)
Mar 23, 2021 123.68 126.45 123.19 126.27 1,806,175 +3.11(+2.53%)
Mar 22, 2021 120.72 123.39 120.42 123.16 1,576,916 +2.74(+2.28%)
Mar 19, 2021 121.00 124.10 120.32 120.42 2,611,053 -0.59(-0.49%)
Mar 18, 2021 120.57 121.81 119.29 121.00 1,301,963 -0.47(-0.39%)
Mar 17, 2021 121.99 122.42 120.89 121.47 1,976,704 -0.90(-0.74%)
Mar 16, 2021 122.21 123.03 121.86 122.38 1,926,216 +0.55(+0.45%)
Mar 15, 2021 121.38 122.35 120.94 121.82 2,648,460 +0.79(+0.66%)
Mar 12, 2021 118.69 121.15 117.45 121.03 3,175,395 +0.45(+0.37%)
Mar 11, 2021 121.30 122.71 120.17 120.58 1,843,979 -0.45(-0.37%)
Mar 10, 2021 121.38 122.31 120.07 121.03 2,026,355 +0.24(+0.20%)
Mar 09, 2021 119.41 122.91 119.15 120.78 1,933,513 +2.59(+2.19%)
Mar 08, 2021 118.00 120.71 116.27 118.19 2,296,638 +0.16(+0.14%)
Mar 05, 2021 115.35 118.56 112.96 118.03 3,112,585 +2.68(+2.33%)
Mar 04, 2021 112.80 117.17 111.46 115.35 3,306,089 +2.99(+2.66%)
Mar 03, 2021 116.69 117.14 111.88 112.36 2,321,389 -4.88(-4.16%)
Mar 02, 2021 118.82 119.65 116.14 117.24 1,970,387 -1.65(-1.38%)
Mar 01, 2021 121.24 122.52 118.30 118.89 2,159,469 -1.58(-1.31%)
Feb 26, 2021 120.65 123.40 120.28 120.47 3,044,254 +0.32(+0.27%)
Feb 25, 2021 120.71 122.69 119.08 120.15 1,550,275 -0.70(-0.58%)
Feb 24, 2021 122.26 123.07 120.45 120.85 1,390,687 -1.92(-1.57%)
Feb 23, 2021 123.72 124.16 121.47 122.77 1,986,924 -0.27(-0.22%)
Feb 22, 2021 121.21 123.45 120.27 123.04 1,842,197 +1.03(+0.84%)
Feb 19, 2021 123.45 124.70 121.97 122.01 1,617,801 -1.33(-1.08%)
Feb 18, 2021 123.09 124.29 122.62 123.34 1,131,630 -0.30(-0.25%)
Feb 17, 2021 122.43 123.99 122.26 123.65 1,345,526 +0.97(+0.79%)
Feb 16, 2021 125.93 125.95 121.43 122.68 2,828,994 -2.56(-2.04%)
Feb 12, 2021 128.76 129.66 123.71 125.24 2,189,053 -4.26(-3.29%)
Feb 11, 2021 131.61 133.01 128.71 129.50 1,701,796 -2.42(-1.84%)
Feb 10, 2021 133.68 134.09 130.60 131.92 896,791 -0.63(-0.48%)
Feb 09, 2021 130.88 132.65 130.38 132.55 1,365,281 +1.67(+1.28%)
Feb 08, 2021 129.67 131.14 128.95 130.88 1,146,739 +0.72(+0.56%)
Feb 05, 2021 129.70 131.44 129.34 130.16 1,653,477 +0.46(+0.35%)
Feb 04, 2021 131.57 131.75 127.74 129.70 3,047,927 -2.03(-1.54%)
Feb 03, 2021 132.66 132.66 130.54 131.73 1,434,823 -1.15(-0.87%)
Feb 02, 2021 133.23 134.51 132.25 132.88 1,376,781 +0.36(+0.27%)
Feb 01, 2021 129.12 132.56 128.22 132.53 2,185,442 +3.81(+2.96%)
Jan 29, 2021 128.61 131.78 126.84 128.72 3,839,958 -0.82(-0.63%)
Jan 28, 2021 131.55 133.31 129.39 129.54 3,385,898 -3.84(-2.88%)
Jan 27, 2021 129.98 133.85 128.76 133.38 3,205,332 +2.97(+2.28%)
Jan 26, 2021 127.23 130.55 126.85 130.42 1,305,272 +2.88(+2.26%)
Jan 25, 2021 126.11 128.53 125.73 127.54 1,847,257 +1.94(+1.54%)
Jan 22, 2021 125.78 127.01 125.32 125.60 1,241,030 -0.68(-0.54%)
Jan 21, 2021 125.19 126.56 124.42 126.28 1,632,210 +0.45(+0.36%)
Jan 20, 2021 123.39 126.45 122.63 125.83 2,027,884 +2.44(+1.98%)
Jan 19, 2021 124.47 124.52 122.57 123.39 1,813,644 +1.35(+1.11%)
Jan 15, 2021 119.02 122.19 118.66 122.04 1,971,087 +2.71(+2.27%)
Jan 14, 2021 118.87 120.01 117.70 119.33 1,612,934 +0.27(+0.23%)
Jan 13, 2021 117.81 119.46 117.81 119.06 1,423,458 +1.47(+1.25%)
Jan 12, 2021 117.13 117.96 116.29 117.59 1,955,699 +0.21(+0.18%)
Jan 11, 2021 119.09 119.26 115.86 117.38 2,144,434 -2.08(-1.74%)
Jan 08, 2021 119.38 120.62 118.04 119.46 2,618,723 -0.01(-0.01%)
Jan 07, 2021 117.94 119.96 117.67 119.47 2,445,893 +1.34(+1.14%)
Jan 06, 2021 118.15 118.77 116.30 118.13 2,039,594 -0.76(-0.64%)
Jan 05, 2021 121.10 121.86 118.82 118.89 1,805,050 -2.08(-1.72%)
Jan 04, 2021 125.18 125.18 120.79 120.97 2,078,014 -3.77(-3.03%)
Dec 31, 2020 124.75 124.75 124.75 1,155,037 +1.04(+0.84%)
Dec 30, 2020 123.58 124.99 123.15 123.71 1,155,037 +0.31(+0.25%)
Dec 29, 2020 124.29 124.80 123.15 123.40 1,128,628 -0.55(-0.44%)
Dec 28, 2020 123.15 124.18 122.83 123.94 1,275,624 +1.05(+0.86%)
Dec 24, 2020 122.39 123.55 122.08 122.89 514,551 +0.57(+0.47%)
Dec 23, 2020 124.50 125.15 122.31 122.31 2,191,160 -1.57(-1.26%)
Dec 22, 2020 120.12 123.93 119.99 123.88 2,262,758 +3.48(+2.89%)
Dec 21, 2020 118.01 120.48 117.39 120.40 2,310,131 +0.56(+0.47%)
Dec 18, 2020 119.88 120.67 118.20 119.84 6,043,103 +0.08(+0.07%)
Dec 17, 2020 116.42 120.63 116.42 119.76 2,575,123 +3.89(+3.36%)
Dec 16, 2020 115.56 116.94 114.49 115.87 1,671,483 +0.70(+0.61%)
Dec 15, 2020 114.70 115.53 113.37 115.17 2,828,624 +0.64(+0.55%)
Dec 14, 2020 115.49 117.19 114.45 114.53 2,066,230 -0.95(-0.82%)
Dec 11, 2020 114.55 116.02 113.47 115.48 1,993,257 +0.54(+0.47%)
Dec 10, 2020 115.24 116.28 114.07 114.94 3,130,267 -0.08(-0.07%)
Dec 09, 2020 118.30 118.44 115.00 115.02 2,907,562 -3.21(-2.71%)
Dec 08, 2020 120.00 120.91 117.97 118.23 2,174,812 -1.65(-1.38%)
Dec 07, 2020 119.88 121.94 119.49 119.88 1,756,233 -0.21(-0.18%)
Dec 04, 2020 118.59 120.39 117.65 120.09 2,036,912 +1.61(+1.36%)
Dec 03, 2020 118.48 119.99 117.92 118.48 1,887,045 +1.32(+1.13%)
Dec 02, 2020 119.45 119.87 117.09 117.16 1,895,090 -2.63(-2.20%)
Dec 01, 2020 120.42 122.11 119.49 119.79 2,375,827 +0.34(+0.28%)
Nov 30, 2020 121.45 121.51 119.03 119.45 2,387,510 -1.76(-1.45%)
Nov 27, 2020 120.81 121.29 119.86 121.21 549,358 +0.87(+0.72%)
Nov 25, 2020 118.75 120.51 117.65 120.34 3,436,818 +2.79(+2.38%)
Nov 24, 2020 123.89 124.49 116.94 117.55 4,511,898 -6.53(-5.27%)
Nov 23, 2020 126.46 127.63 123.87 124.08 1,388,330 -2.42(-1.91%)
Nov 20, 2020 126.77 127.94 125.89 126.50 1,644,352 -0.27(-0.21%)
Nov 19, 2020 125.86 127.17 124.47 126.77 1,387,056 +0.53(+0.42%)
Nov 18, 2020 126.08 128.64 125.58 126.24 2,043,507 -0.02(-0.01%)
Nov 17, 2020 125.76 127.02 124.45 126.25 1,276,471 +0.37(+0.30%)
Nov 16, 2020 128.54 128.67 124.47 125.88 2,115,751 -2.35(-1.83%)
Nov 13, 2020 126.42 128.53 125.00 128.23 1,693,084 +2.88(+2.30%)
Nov 12, 2020 125.35 126.42 124.24 125.35 1,425,070 +0.36(+0.29%)
Nov 11, 2020 122.50 125.61 121.69 124.99 2,909,354 +4.58(+3.81%)
Nov 10, 2020 122.83 123.18 119.16 120.40 3,234,816 -2.13(-1.74%)
Nov 09, 2020 133.58 133.71 122.33 122.53 3,653,888 -7.50(-5.77%)
Nov 06, 2020 131.50 131.50 129.81 130.03 2,494,110 -0.74(-0.56%)
Nov 05, 2020 133.44 134.21 130.68 130.77 2,113,544 -0.44(-0.34%)
Nov 04, 2020 129.87 134.06 129.57 131.21 2,758,309 +1.88(+1.45%)
Nov 03, 2020 130.74 131.12 128.84 129.33 1,584,475 -0.05(-0.04%)
Nov 02, 2020 129.66 131.46 128.54 129.38 1,326,311 +1.46(+1.14%)
Oct 30, 2020 130.83 130.83 124.92 127.92 2,092,864 -3.92(-2.97%)
Oct 29, 2020 132.86 133.27 130.81 131.84 1,261,354 -1.03(-0.77%)
Oct 28, 2020 131.85 133.99 131.34 132.87 1,122,960 -0.69(-0.52%)
Oct 27, 2020 135.62 136.13 133.56 133.56 832,167 -1.78(-1.32%)
Oct 26, 2020 134.53 135.39 133.38 135.34 990,474 +0.06(+0.05%)
Oct 23, 2020 135.19 135.52 133.19 135.28 838,138 +0.27(+0.20%)
Oct 22, 2020 137.22 137.41 134.71 135.01 1,380,243 -2.28(-1.66%)
Oct 21, 2020 137.07 138.64 136.28 137.29 1,156,369 -0.65(-0.47%)
Oct 20, 2020 138.09 138.86 136.98 137.94 796,304 +0.37(+0.27%)
Oct 19, 2020 140.21 140.69 136.99 137.56 1,151,778 -2.23(-1.60%)
Oct 16, 2020 138.77 140.94 138.19 139.80 1,507,520 +0.91(+0.66%)
Oct 15, 2020 137.93 140.65 137.41 138.89 1,171,547 +0.28(+0.20%)
Oct 14, 2020 140.06 140.31 137.75 138.61 1,178,187 -1.44(-1.03%)
Oct 13, 2020 140.62 141.40 139.54 140.05 1,263,672 -0.96(-0.68%)
Oct 12, 2020 140.31 141.47 139.12 141.00 1,489,872 +0.64(+0.45%)
Oct 09, 2020 139.70 140.69 139.02 140.37 1,359,746 +1.32(+0.95%)
Oct 08, 2020 135.86 140.06 135.76 139.05 1,128,897 +3.79(+2.80%)
Oct 07, 2020 136.15 136.70 134.91 135.26 1,622,264 -0.40(-0.29%)
Oct 06, 2020 134.73 136.06 133.13 135.66 1,378,651 +0.93(+0.69%)
Oct 05, 2020 132.15 135.12 130.44 134.73 1,510,827 +2.33(+1.76%)
Oct 02, 2020 129.78 132.78 128.89 132.40 1,947,120 +1.86(+1.43%)
Oct 01, 2020 130.22 131.42 128.72 130.53 1,672,803 +0.43(+0.33%)
Sep 30, 2020 131.32 131.90 128.93 130.10 1,868,541 -0.67(-0.52%)
Sep 29, 2020 129.43 131.35 129.20 130.78 1,147,820 +1.40(+1.08%)
Sep 28, 2020 127.81 129.55 127.51 129.37 1,596,008 +3.47(+2.76%)
Sep 25, 2020 125.22 125.95 123.89 125.90 1,382,420 +0.68(+0.54%)
Sep 24, 2020 123.69 126.86 123.65 125.22 1,315,833 +1.83(+1.48%)
Sep 23, 2020 126.28 126.99 122.97 123.39 2,332,041 -3.74(-2.94%)
Sep 22, 2020 125.53 128.51 125.08 127.13 1,997,411 +1.37(+1.09%)
Sep 21, 2020 127.94 128.23 125.31 125.76 2,352,430 -2.68(-2.08%)
Sep 18, 2020 129.15 130.39 127.68 128.43 2,942,621 -1.64(-1.26%)
Sep 17, 2020 131.94 132.70 129.02 130.07 2,092,496 -3.28(-2.46%)
Sep 16, 2020 132.97 135.62 132.41 133.35 2,397,553 +2.79(+2.14%)
Sep 15, 2020 128.42 131.61 128.40 130.56 2,122,874 +2.66(+2.08%)
Sep 14, 2020 128.55 129.73 126.96 127.90 1,969,232 -0.18(-0.14%)
Sep 11, 2020 128.94 129.72 127.65 128.08 1,741,677 -0.03(-0.02%)
Sep 10, 2020 129.41 130.67 127.95 128.11 1,055,102 -1.72(-1.32%)
Sep 09, 2020 128.10 131.74 127.72 129.82 2,410,187 +2.88(+2.27%)
Sep 08, 2020 127.20 127.96 123.45 126.94 2,298,391 -0.77(-0.60%)
Sep 04, 2020 130.37 131.06 124.94 127.71 2,628,601 -2.62(-2.01%)
Sep 03, 2020 136.15 136.75 129.01 130.33 1,534,647 -6.02(-4.41%)
Sep 02, 2020 134.01 136.56 133.10 136.35 2,319,948 +1.27(+0.94%)
Sep 01, 2020 136.45 136.56 133.80 135.08 836,116 -1.84(-1.34%)
Aug 31, 2020 136.27 138.11 135.88 136.92 1,509,899 +1.20(+0.88%)
Aug 28, 2020 135.43 135.78 133.38 135.72 1,192,493 +0.52(+0.38%)
Aug 27, 2020 136.06 136.86 134.99 135.21 988,985 -0.23(-0.17%)
Aug 26, 2020 135.26 135.55 134.01 135.43 927,145 -0.69(-0.51%)
Aug 25, 2020 135.41 137.06 134.30 136.13 1,492,414 +1.67(+1.24%)
Aug 24, 2020 135.69 136.12 132.22 134.46 959,889 -1.50(-1.11%)
Aug 21, 2020 137.02 137.02 134.40 135.96 860,664 -0.52(-0.38%)
Aug 20, 2020 133.25 137.26 132.94 136.48 1,199,641 +2.79(+2.09%)
Aug 19, 2020 138.28 138.40 133.19 133.69 1,347,553 -3.94(-2.86%)
Aug 18, 2020 137.71 138.28 136.18 137.63 866,542 -0.05(-0.04%)
Aug 17, 2020 134.89 138.11 134.86 137.69 1,248,917 +2.81(+2.09%)
Aug 14, 2020 134.03 136.47 133.95 134.87 1,472,030 +1.04(+0.78%)
Aug 13, 2020 135.55 136.43 133.75 133.83 1,101,282 -2.02(-1.49%)
Aug 12, 2020 133.64 136.23 133.27 135.86 1,083,365 +2.47(+1.85%)
Aug 11, 2020 139.46 139.46 133.23 133.38 1,616,474 -5.82(-4.18%)
Aug 10, 2020 139.51 139.96 136.85 139.20 1,728,376 -0.32(-0.23%)
Aug 07, 2020 137.71 139.91 137.42 139.52 1,104,506 +1.42(+1.03%)
Aug 06, 2020 139.78 140.75 137.97 138.11 986,361 -2.30(-1.64%)
Aug 05, 2020 142.00 142.07 139.61 140.40 1,099,085 -1.31(-0.93%)
Aug 04, 2020 140.33 142.06 139.88 141.72 1,903,706 +0.39(+0.27%)
Aug 03, 2020 140.62 142.13 140.35 141.33 1,720,297 +0.11(+0.08%)
Jul 31, 2020 142.62 145.58 139.56 141.22 4,879,106 +1.59(+1.14%)
Jul 30, 2020 137.60 140.24 137.33 139.63 2,224,347 +1.35(+0.97%)
Jul 29, 2020 135.47 138.43 135.47 138.28 1,741,279 +2.84(+2.10%)
Jul 28, 2020 132.99 135.84 132.66 135.44 1,946,065 +2.60(+1.96%)
Jul 27, 2020 128.81 132.94 127.94 132.84 1,793,740 +3.54(+2.73%)
Jul 24, 2020 128.08 129.52 127.67 129.30 1,255,585 +1.06(+0.82%)
Jul 23, 2020 127.87 129.28 126.99 128.25 1,356,085 +0.81(+0.63%)
Jul 22, 2020 125.63 127.68 125.43 127.44 1,224,961 +1.38(+1.10%)
Jul 21, 2020 128.59 128.81 125.25 126.06 1,309,729 -0.83(-0.65%)
Jul 20, 2020 126.49 128.41 126.01 126.88 1,183,832 +0.43(+0.34%)
Jul 17, 2020 124.12 127.51 123.10 126.45 1,264,338 +2.89(+2.34%)
Jul 16, 2020 127.05 127.67 123.41 123.56 1,745,795 -3.26(-2.57%)
Jul 15, 2020 130.87 131.08 125.78 126.82 2,033,509 -2.30(-1.78%)
Jul 14, 2020 125.78 129.56 125.78 129.12 1,204,165 +3.60(+2.87%)
Jul 13, 2020 130.06 130.13 124.96 125.52 1,688,372 -4.13(-3.19%)
Jul 10, 2020 129.34 130.69 129.22 129.65 1,964,033 +0.32(+0.24%)
Jul 09, 2020 129.20 130.18 127.47 129.34 1,075,525 -0.07(-0.05%)
Jul 08, 2020 130.57 131.59 128.12 129.41 1,288,551 -0.33(-0.26%)
Jul 07, 2020 128.86 130.57 128.44 129.74 1,455,566 -0.28(-0.22%)
Jul 06, 2020 131.95 132.38 129.50 130.02 1,477,771 -0.69(-0.52%)
Jul 02, 2020 131.34 131.77 129.99 130.71 1,474,076 +1.06(+0.81%)
Jul 01, 2020 125.22 130.81 125.22 129.65 1,341,912 +4.64(+3.71%)
Jun 30, 2020 123.17 125.36 122.41 125.01 1,900,034 +1.74(+1.41%)
Jun 29, 2020 125.55 125.55 122.72 123.27 1,637,368 -0.41(-0.33%)
Jun 26, 2020 126.22 128.49 123.35 123.67 6,969,892 -2.18(-1.73%)
Jun 25, 2020 123.22 125.94 122.79 125.85 1,649,951 +2.68(+2.18%)
Jun 24, 2020 123.68 124.41 120.08 123.17 1,956,995 -1.66(-1.33%)
Jun 23, 2020 125.96 126.66 123.74 124.83 2,354,814 -0.18(-0.14%)
Jun 22, 2020 122.92 127.70 122.42 125.01 3,426,896 +1.99(+1.62%)
Jun 19, 2020 127.95 127.95 122.01 123.02 6,619,419 -2.91(-2.31%)
Jun 18, 2020 127.30 128.52 124.68 125.93 9,631,152 -2.06(-1.61%)
Jun 17, 2020 125.85 129.19 125.84 127.99 4,085,925 +2.63(+2.10%)
Jun 16, 2020 125.35 126.49 122.49 125.36 2,231,357 +2.63(+2.14%)
Jun 15, 2020 117.58 122.94 117.11 122.73 2,303,880 +3.10(+2.59%)
Jun 12, 2020 119.31 120.33 118.01 119.64 1,936,068 +2.81(+2.40%)
Jun 11, 2020 120.57 120.57 115.85 116.83 4,388,681 -3.79(-3.15%)
Jun 10, 2020 123.50 125.17 120.53 120.62 2,478,079 -2.79(-2.26%)
Jun 09, 2020 123.06 124.58 121.96 123.42 2,269,930 -0.10(-0.09%)
Jun 08, 2020 123.36 123.98 121.77 123.52 2,199,791 +0.28(+0.23%)
Jun 05, 2020 121.61 123.83 119.00 123.24 3,133,966 +3.77(+3.15%)
Jun 04, 2020 120.91 122.60 116.91 119.47 3,214,913 -2.21(-1.81%)
Jun 03, 2020 122.70 123.75 121.20 121.68 1,869,247 -0.44(-0.36%)
Jun 02, 2020 125.55 125.55 121.18 122.12 2,715,890 -2.13(-1.71%)
Jun 01, 2020 125.57 126.43 124.19 124.25 2,320,759 -0.98(-0.78%)
May 29, 2020 124.85 126.19 123.12 125.23 2,684,586 -2.17(-1.70%)
May 28, 2020 122.61 127.54 121.59 127.40 1,894,429 +5.87(+4.83%)
May 27, 2020 122.12 122.12 117.58 121.53 2,474,503 +0.86(+0.71%)
May 26, 2020 121.62 122.01 119.05 120.68 2,257,931 +2.21(+1.86%)
May 22, 2020 114.13 118.51 113.87 118.47 1,740,430 +4.41(+3.87%)
May 21, 2020 115.01 115.15 113.24 114.06 2,162,843 -1.74(-1.51%)
May 20, 2020 116.03 116.34 113.23 115.80 2,269,093 +1.17(+1.02%)
May 19, 2020 114.57 115.67 113.62 114.63 2,339,500 -0.02(-0.01%)
May 18, 2020 117.23 118.62 113.50 114.65 3,662,446 +0.58(+0.50%)
May 15, 2020 115.50 115.73 112.70 114.07 3,562,253 -1.70(-1.47%)
May 14, 2020 115.14 117.27 113.49 115.77 3,008,153 -0.61(-0.52%)
May 13, 2020 115.76 119.35 114.49 116.38 2,837,054 +0.43(+0.37%)
May 12, 2020 125.46 125.79 115.62 115.96 4,425,342 -9.97(-7.92%)
May 11, 2020 125.29 127.55 125.04 125.93 2,393,400 -0.61(-0.48%)
May 08, 2020 133.46 133.62 124.74 126.54 2,381,140 -3.46(-2.66%)
May 07, 2020 131.10 131.72 128.40 130.00 1,898,102 -0.58(-0.45%)
May 06, 2020 130.14 132.35 129.10 130.59 1,269,299 +1.48(+1.15%)
May 05, 2020 127.10 130.07 126.05 129.10 1,144,115 +1.95(+1.53%)
May 04, 2020 127.74 128.34 124.91 127.16 1,593,106 -0.13(-0.10%)
May 01, 2020 127.77 130.16 126.92 127.29 1,509,664 -3.11(-2.39%)
Apr 30, 2020 127.78 131.38 127.37 130.40 3,461,744 +0.77(+0.59%)
Apr 29, 2020 135.93 136.60 129.34 129.63 2,179,682 -4.83(-3.59%)
Apr 28, 2020 136.44 138.14 133.94 134.47 1,899,470 -0.07(-0.05%)
Apr 27, 2020 132.53 135.26 130.72 134.54 2,001,974 +3.66(+2.80%)
Apr 24, 2020 130.04 131.21 128.75 130.87 1,660,183 +1.31(+1.01%)
Apr 23, 2020 129.95 132.29 129.31 129.56 2,209,541 -0.57(-0.44%)
Apr 22, 2020 128.19 131.29 127.80 130.13 2,391,561 +3.91(+3.10%)
Apr 21, 2020 123.96 127.50 122.90 126.22 2,935,488 +0.86(+0.68%)
Apr 20, 2020 128.65 129.10 124.91 125.37 2,382,028 -4.78(-3.67%)
Apr 17, 2020 126.40 130.62 124.47 130.15 2,062,791 +6.32(+5.11%)
Apr 16, 2020 123.41 124.64 121.51 123.83 4,684,487 +0.92(+0.75%)
Apr 15, 2020 124.44 125.69 121.12 122.91 4,941,859 -3.47(-2.75%)
Apr 14, 2020 125.58 128.94 125.20 126.38 4,168,526 +3.64(+2.96%)
Apr 13, 2020 128.10 128.21 122.29 122.74 2,706,868 -6.61(-5.11%)
Apr 09, 2020 128.20 133.11 127.90 129.35 3,476,847 +2.16(+1.70%)
Apr 08, 2020 122.78 128.33 121.28 127.19 2,412,251 +4.63(+3.78%)
Apr 07, 2020 124.61 125.67 121.45 122.56 2,704,912 +0.87(+0.72%)
Apr 06, 2020 123.13 124.22 121.22 121.69 2,780,965 +2.63(+2.21%)
Apr 03, 2020 116.86 120.00 115.31 119.06 3,232,554 +1.29(+1.10%)
Apr 02, 2020 115.41 118.88 114.33 117.77 2,925,008 +0.46(+0.39%)
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.