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

Digital Realty Trust (NY: DLR )

138.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2021 145.57 146.91 143.71 144.44 1,652,908 -2.09(-1.42%)
Oct 28, 2021 144.00 146.66 143.76 146.53 1,016,729 +2.93(+2.04%)
Oct 27, 2021 148.27 147.60 143.35 143.60 1,441,061 -0.33(-0.23%)
Oct 26, 2021 143.99 143.93 1,249,171 +0.49(+0.34%)
Oct 25, 2021 143.62 144.02 141.99 143.44 1,187,897 -0.16(-0.11%)
Oct 22, 2021 141.87 143.79 140.94 143.60 1,059,120 +1.93(+1.36%)
Oct 21, 2021 140.06 141.75 139.43 141.67 1,071,709 +1.48(+1.06%)
Oct 20, 2021 137.98 141.20 137.64 140.19 1,453,599 +2.97(+2.17%)
Oct 19, 2021 135.07 137.40 134.33 137.21 1,856,854 +2.17(+1.61%)
Oct 18, 2021 134.43 135.51 133.73 135.04 1,948,559 +0.00(+0.00%)
Oct 15, 2021 136.90 137.28 134.37 135.04 1,446,460 -1.29(-0.95%)
Oct 14, 2021 133.29 136.77 133.12 136.33 1,782,200 +4.23(+3.20%)
Oct 13, 2021 130.09 132.18 129.50 132.10 1,679,777 +2.25(+1.73%)
Oct 12, 2021 128.12 130.19 127.51 129.85 1,499,434 +1.96(+1.53%)
Oct 11, 2021 128.39 128.83 127.64 127.89 1,164,343 -0.85(-0.66%)
Oct 08, 2021 131.24 131.24 128.38 128.75 1,165,379 -2.77(-2.11%)
Oct 07, 2021 133.43 134.34 131.28 131.52 1,117,403 -1.29(-0.97%)
Oct 06, 2021 130.39 132.83 128.95 132.81 1,583,406 +2.20(+1.68%)
Oct 05, 2021 130.89 131.94 129.06 130.61 1,851,486 -2.52(-1.89%)
Oct 04, 2021 132.28 133.67 131.65 133.13 1,286,334 +0.36(+0.27%)
Oct 01, 2021 133.10 134.02 131.85 132.77 972,220 +0.56(+0.42%)
Sep 30, 2021 134.79 135.13 132.15 132.21 1,087,647 -2.12(-1.57%)
Sep 29, 2021 133.83 135.65 133.83 134.33 1,232,363 +0.61(+0.46%)
Sep 28, 2021 134.34 134.56 130.90 133.72 2,959,688 -1.55(-1.14%)
Sep 27, 2021 139.06 139.94 135.10 135.26 1,654,749 -4.52(-3.23%)
Sep 24, 2021 141.28 141.88 139.22 139.78 1,183,983 -1.79(-1.27%)
Sep 23, 2021 146.26 146.45 140.91 141.58 1,664,613 -4.44(-3.04%)
Sep 22, 2021 144.31 146.53 144.07 146.02 1,955,001 +2.17(+1.51%)
Sep 21, 2021 144.04 145.21 143.29 143.85 1,951,173 -0.14(-0.10%)
Sep 20, 2021 142.98 144.37 141.77 143.99 1,581,699 +0.47(+0.33%)
Sep 17, 2021 141.93 144.61 141.93 143.52 2,842,597 +0.36(+0.25%)
Sep 16, 2021 142.80 143.49 140.96 143.16 1,057,592 +0.36(+0.25%)
Sep 15, 2021 141.09 143.48 140.75 142.80 1,852,622 +1.66(+1.17%)
Sep 14, 2021 140.84 141.64 140.26 141.15 1,176,960 +0.60(+0.43%)
Sep 13, 2021 141.77 142.45 139.53 140.54 1,781,008 -0.60(-0.43%)
Sep 10, 2021 143.69 144.42 140.98 141.14 2,674,740 -2.28(-1.59%)
Sep 09, 2021 144.57 145.76 143.31 143.42 5,626,954 -7.50(-4.97%)
Sep 08, 2021 150.56 152.89 150.35 150.93 1,541,628 -0.24(-0.16%)
Sep 07, 2021 151.64 151.64 149.23 151.16 1,479,203 -1.09(-0.72%)
Sep 03, 2021 151.98 152.89 150.79 152.25 1,426,905 -0.36(-0.24%)
Sep 02, 2021 151.71 152.68 149.69 152.62 1,221,112 +1.27(+0.84%)
Sep 01, 2021 149.35 151.55 148.46 151.34 1,286,902 +2.44(+1.64%)
Aug 31, 2021 147.57 149.13 146.26 148.90 1,400,938 +1.35(+0.92%)
Aug 30, 2021 145.44 147.57 144.75 147.55 1,247,518 +2.10(+1.44%)
Aug 27, 2021 144.99 145.76 144.21 145.45 995,741 +1.14(+0.79%)
Aug 26, 2021 143.81 144.92 143.11 144.31 870,860 +0.21(+0.14%)
Aug 25, 2021 145.97 146.30 142.70 144.10 1,370,283 -2.68(-1.83%)
Aug 24, 2021 147.34 147.43 145.35 146.78 1,045,105 -0.46(-0.32%)
Aug 23, 2021 147.33 148.43 146.62 147.25 1,337,929 -0.62(-0.42%)
Aug 20, 2021 147.76 149.21 146.97 147.87 1,109,076 -0.12(-0.08%)
Aug 19, 2021 145.68 148.63 144.98 147.98 1,250,982 +2.95(+2.04%)
Aug 18, 2021 146.44 147.00 144.34 145.03 1,402,149 -1.79(-1.22%)
Aug 17, 2021 146.37 147.50 146.62 146.82 897,124 +0.20(+0.14%)
Aug 16, 2021 144.33 146.89 143.71 146.62 1,113,162 +2.09(+1.45%)
Aug 13, 2021 143.68 144.60 143.21 144.53 525,375 +1.44(+1.00%)
Aug 12, 2021 142.22 143.58 140.96 143.10 955,601 +0.96(+0.68%)
Aug 11, 2021 140.49 142.59 140.20 142.13 828,675 +1.90(+1.35%)
Aug 10, 2021 143.12 143.31 140.12 140.24 985,780 -3.00(-2.09%)
Aug 09, 2021 142.37 143.58 141.91 143.23 1,625,956 +0.54(+0.38%)
Aug 06, 2021 141.53 143.49 141.28 142.70 835,387 +1.02(+0.72%)
Aug 05, 2021 142.08 142.27 139.98 141.68 1,219,292 +0.03(+0.02%)
Aug 04, 2021 141.25 142.73 140.22 141.65 911,917 +0.71(+0.50%)
Aug 03, 2021 140.60 142.22 139.87 140.94 1,181,847 +0.37(+0.26%)
Aug 02, 2021 140.22 142.27 138.99 140.57 949,450 +0.53(+0.38%)
Jul 30, 2021 140.34 143.25 139.34 140.04 2,002,801 +3.33(+2.44%)
Jul 29, 2021 140.52 140.71 136.08 136.71 1,776,423 -3.33(-2.38%)
Jul 28, 2021 141.09 141.11 139.33 140.04 842,588 -1.11(-0.78%)
Jul 27, 2021 139.70 141.49 138.85 141.15 896,635 +1.45(+1.04%)
Jul 26, 2021 140.14 140.30 138.85 139.70 1,072,238 -0.98(-0.70%)
Jul 23, 2021 139.74 140.89 138.75 140.68 811,839 +0.80(+0.57%)
Jul 22, 2021 140.11 140.69 139.29 139.88 886,284 -0.64(-0.45%)
Jul 21, 2021 142.26 142.27 140.27 140.52 1,015,925 -2.11(-1.48%)
Jul 20, 2021 142.28 143.35 141.94 142.62 1,055,203 +0.62(+0.44%)
Jul 19, 2021 143.10 144.06 140.90 142.01 1,714,460 -0.91(-0.64%)
Jul 16, 2021 142.97 144.22 142.41 142.91 813,201 +0.21(+0.15%)
Jul 15, 2021 143.43 143.99 141.81 142.71 687,020 -0.25(-0.17%)
Jul 14, 2021 141.16 143.31 140.92 142.95 807,637 +1.70(+1.20%)
Jul 13, 2021 143.17 143.53 140.79 141.25 852,011 -1.99(-1.39%)
Jul 12, 2021 141.92 143.59 141.26 143.24 1,124,760 +1.74(+1.23%)
Jul 09, 2021 140.90 141.55 140.38 141.50 1,408,730 +1.07(+0.76%)
Jul 08, 2021 139.63 141.18 139.27 140.43 1,180,883 +0.63(+0.45%)
Jul 07, 2021 138.62 140.47 137.30 139.80 1,814,247 +1.43(+1.03%)
Jul 06, 2021 136.51 138.55 136.16 138.37 1,539,014 +1.86(+1.36%)
Jul 02, 2021 136.61 137.74 135.96 136.51 1,306,757 +0.39(+0.29%)
Jul 01, 2021 136.79 137.68 136.03 136.12 1,713,865 -0.56(-0.41%)
Jun 30, 2021 138.39 139.52 136.50 136.68 1,467,945 -1.77(-1.28%)
Jun 29, 2021 138.32 139.80 137.83 138.45 1,022,913 -0.25(-0.18%)
Jun 28, 2021 138.71 139.37 137.92 138.71 1,173,966 +0.44(+0.32%)
Jun 25, 2021 136.43 138.48 136.00 138.27 1,146,069 +1.98(+1.45%)
Jun 24, 2021 138.04 138.93 135.99 136.29 1,699,550 -1.74(-1.26%)
Jun 23, 2021 140.29 140.38 136.23 138.04 2,140,114 -2.67(-1.90%)
Jun 22, 2021 141.32 142.28 140.71 140.71 1,304,457 -0.72(-0.51%)
Jun 21, 2021 140.42 141.98 139.09 141.43 1,754,345 +1.34(+0.96%)
Jun 18, 2021 142.47 143.10 139.96 140.08 4,595,651 -2.26(-1.59%)
Jun 17, 2021 142.62 143.32 140.82 142.34 2,316,768 -0.80(-0.56%)
Jun 16, 2021 145.59 147.11 143.03 143.14 2,803,744 -1.63(-1.13%)
Jun 15, 2021 147.21 147.21 144.69 144.78 1,139,140 -2.69(-1.82%)
Jun 14, 2021 146.38 147.53 145.81 147.47 1,169,117 +1.17(+0.80%)
Jun 11, 2021 147.07 147.47 145.61 146.29 1,314,422 -1.57(-1.06%)
Jun 10, 2021 144.48 147.95 143.50 147.86 1,246,047 +2.76(+1.90%)
Jun 09, 2021 145.43 146.24 144.48 145.10 1,581,335 +0.78(+0.54%)
Jun 08, 2021 143.39 145.09 142.87 144.33 1,862,825 +1.37(+0.96%)
Jun 07, 2021 140.76 143.50 140.25 142.96 1,711,401 +3.00(+2.14%)
Jun 04, 2021 140.88 141.22 139.80 139.96 1,142,143 -0.23(-0.16%)
Jun 03, 2021 139.80 140.82 138.56 140.19 1,866,410 +0.60(+0.43%)
Jun 02, 2021 138.55 139.63 137.74 139.58 1,703,278 +1.45(+1.05%)
Jun 01, 2021 137.26 138.15 136.70 138.13 904,402 +1.43(+1.05%)
May 28, 2021 136.49 137.73 135.44 136.70 887,610 +1.25(+0.93%)
May 27, 2021 136.16 136.95 134.91 135.44 1,085,913 -0.71(-0.52%)
May 26, 2021 137.79 138.32 135.96 136.16 983,471 -1.34(-0.97%)
May 25, 2021 136.39 137.74 135.29 137.49 860,137 +1.10(+0.81%)
May 24, 2021 136.73 137.30 135.79 136.39 1,012,517 +0.29(+0.21%)
May 21, 2021 135.60 136.99 135.52 136.10 714,432 -0.32(-0.23%)
May 20, 2021 135.44 138.12 134.97 136.42 912,174 +1.12(+0.83%)
May 19, 2021 135.33 136.34 133.68 135.30 846,812 +0.09(+0.07%)
May 18, 2021 133.22 135.78 132.37 135.21 1,005,949 +1.52(+1.14%)
May 17, 2021 134.41 135.72 133.59 133.69 877,472 -0.59(-0.44%)
May 14, 2021 134.67 135.21 133.56 134.28 616,157 -0.05(-0.04%)
May 13, 2021 132.81 135.28 131.79 134.33 2,048,226 +1.64(+1.24%)
May 12, 2021 133.53 134.37 131.96 132.69 1,213,616 -1.38(-1.03%)
May 11, 2021 135.36 135.78 133.30 134.07 1,239,941 -2.15(-1.58%)
May 10, 2021 136.99 137.55 135.96 136.22 1,058,089 -0.14(-0.10%)
May 07, 2021 135.34 136.55 134.25 136.35 1,455,414 +1.49(+1.10%)
May 06, 2021 135.29 136.11 133.67 134.87 1,252,405 -0.57(-0.42%)
May 05, 2021 136.96 137.63 134.97 135.44 1,614,505 -2.57(-1.86%)
May 04, 2021 136.78 139.01 136.68 138.00 1,721,996 +1.21(+0.88%)
May 03, 2021 138.38 138.69 135.80 136.80 1,782,642 -2.38(-1.71%)
Apr 30, 2021 135.29 139.40 134.98 139.18 3,145,681 +4.75(+3.54%)
Apr 29, 2021 133.06 134.42 131.02 134.42 1,836,142 +1.69(+1.27%)
Apr 28, 2021 133.84 133.94 132.22 132.74 1,276,772 -0.69(-0.51%)
Apr 27, 2021 134.30 134.30 132.31 133.42 1,200,164 -0.27(-0.20%)
Apr 26, 2021 134.85 134.85 133.25 133.69 1,492,351 -0.73(-0.54%)
Apr 23, 2021 134.28 135.13 133.23 134.42 773,226 -0.01(-0.01%)
Apr 22, 2021 135.57 135.89 134.36 134.43 1,182,429 -1.60(-1.17%)
Apr 21, 2021 137.03 137.37 135.56 136.03 1,590,043 -0.11(-0.08%)
Apr 20, 2021 133.50 136.90 133.50 136.14 1,532,354 +2.87(+2.15%)
Apr 19, 2021 131.86 133.47 131.14 133.27 858,700 +1.62(+1.23%)
Apr 16, 2021 133.09 133.29 131.24 131.65 1,432,586 -1.16(-0.87%)
Apr 15, 2021 130.31 132.94 130.25 132.80 1,070,860 +3.26(+2.52%)
Apr 14, 2021 131.46 131.94 129.35 129.54 803,861 -2.32(-1.76%)
Apr 13, 2021 129.52 132.10 129.28 131.85 1,428,897 +2.41(+1.86%)
Apr 12, 2021 127.61 129.58 126.53 129.45 1,080,339 +2.04(+1.60%)
Apr 09, 2021 128.07 128.12 126.56 127.41 1,535,587 -0.56(-0.44%)
Apr 08, 2021 129.92 131.51 127.77 127.97 1,674,971 -0.92(-0.71%)
Apr 07, 2021 131.01 131.10 128.54 128.89 1,914,487 -1.60(-1.22%)
Apr 06, 2021 131.15 131.37 129.04 130.48 1,404,343 -0.99(-0.75%)
Apr 05, 2021 129.46 131.56 128.72 131.47 1,405,917 +2.27(+1.76%)
Apr 01, 2021 127.77 129.31 126.77 129.20 1,479,042 +2.17(+1.71%)
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%)
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.