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

Digital Realty Trust (NY: DLR )

143.83 -1.11 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2022 129.92 130.44 128.02 129.80 1,860,548 -1.78(-1.36%)
May 27, 2022 127.51 131.83 127.50 131.59 1,045,038 +4.39(+3.45%)
May 26, 2022 128.78 130.19 126.97 127.20 1,444,209 -0.99(-0.77%)
May 25, 2022 126.18 128.57 125.40 128.19 1,358,693 +1.14(+0.89%)
May 24, 2022 123.93 127.23 122.72 127.05 1,438,481 +2.89(+2.33%)
May 23, 2022 123.61 124.22 121.83 124.16 1,292,336 +2.25(+1.85%)
May 20, 2022 120.00 122.35 118.56 121.91 1,688,568 +3.19(+2.69%)
May 19, 2022 115.66 120.20 115.63 118.72 1,614,865 +2.21(+1.90%)
May 18, 2022 119.17 119.49 116.04 116.51 1,462,574 -3.12(-2.61%)
May 17, 2022 120.55 120.61 118.28 119.63 1,587,779 +0.22(+0.19%)
May 16, 2022 121.69 122.37 119.09 119.41 1,642,033 -2.59(-2.12%)
May 13, 2022 119.50 122.46 117.91 121.99 2,462,089 +3.79(+3.21%)
May 12, 2022 117.72 118.45 116.34 118.20 1,591,543 +0.10(+0.09%)
May 11, 2022 118.47 121.13 118.03 118.10 1,846,253 +0.37(+0.32%)
May 10, 2022 125.14 126.06 116.35 117.72 2,479,254 -6.30(-5.08%)
May 09, 2022 129.78 130.01 123.52 124.03 1,450,750 -7.16(-5.46%)
May 06, 2022 130.12 131.91 129.14 131.19 1,162,864 -0.26(-0.20%)
May 05, 2022 134.23 134.73 130.29 131.45 1,422,945 -3.07(-2.28%)
May 04, 2022 131.68 134.82 130.35 134.52 1,397,439 +2.23(+1.69%)
May 03, 2022 131.98 133.91 130.46 132.29 1,591,129 +0.91(+0.69%)
May 02, 2022 135.54 136.12 128.63 131.38 1,891,147 -4.50(-3.31%)
Apr 29, 2022 140.77 142.03 135.22 135.88 2,568,903 -5.00(-3.55%)
Apr 28, 2022 138.66 141.16 136.17 140.88 2,083,454 +3.03(+2.20%)
Apr 27, 2022 139.39 141.14 137.67 137.85 1,905,037 -1.27(-0.92%)
Apr 26, 2022 140.48 141.31 139.06 139.12 1,852,073 -1.81(-1.29%)
Apr 25, 2022 139.48 141.20 138.15 140.93 2,377,282 +1.67(+1.20%)
Apr 22, 2022 139.83 141.00 138.73 139.26 1,728,104 -0.54(-0.39%)
Apr 21, 2022 142.19 142.25 139.65 139.80 1,722,418 -2.17(-1.53%)
Apr 20, 2022 139.85 142.74 139.14 141.97 1,561,459 +2.16(+1.54%)
Apr 19, 2022 135.32 140.31 135.32 139.81 1,587,277 +4.94(+3.66%)
Apr 18, 2022 134.86 135.53 133.97 134.87 1,101,245 +0.02(+0.01%)
Apr 14, 2022 136.93 137.35 134.53 134.85 1,469,267 -1.98(-1.45%)
Apr 13, 2022 134.85 137.92 134.85 136.83 1,286,032 +1.52(+1.12%)
Apr 12, 2022 134.44 135.89 133.81 135.32 1,526,208 +0.05(+0.03%)
Apr 11, 2022 139.81 140.12 134.93 135.27 1,061,824 -4.19(-3.01%)
Apr 08, 2022 137.73 139.61 137.21 139.47 1,256,534 +1.68(+1.22%)
Apr 07, 2022 138.08 138.53 136.01 137.78 1,330,309 -0.84(-0.60%)
Apr 06, 2022 135.85 138.79 135.02 138.62 1,164,937 +2.47(+1.82%)
Apr 05, 2022 135.40 138.00 135.14 136.15 1,002,044 -0.13(-0.10%)
Apr 04, 2022 135.57 136.45 133.47 136.28 1,495,680 +0.61(+0.45%)
Apr 01, 2022 132.44 135.77 132.16 135.67 1,038,002 +3.81(+2.89%)
Mar 31, 2022 134.65 135.14 131.82 131.86 2,063,824 -2.19(-1.64%)
Mar 30, 2022 133.78 134.82 132.96 134.05 934,164 -0.51(-0.38%)
Mar 29, 2022 132.05 135.28 132.00 134.56 1,577,934 +3.55(+2.71%)
Mar 28, 2022 129.20 131.24 128.83 131.01 1,175,805 +2.47(+1.92%)
Mar 25, 2022 128.72 128.85 127.38 128.54 880,950 +0.54(+0.42%)
Mar 24, 2022 126.91 128.02 126.80 128.00 738,308 +0.93(+0.73%)
Mar 23, 2022 128.32 128.93 126.67 127.07 1,005,121 -1.65(-1.28%)
Mar 22, 2022 127.96 129.46 127.24 128.72 1,791,192 +1.15(+0.90%)
Mar 21, 2022 128.77 130.72 126.84 127.56 970,978 -1.68(-1.30%)
Mar 18, 2022 128.52 129.90 128.23 129.25 2,704,841 +0.72(+0.56%)
Mar 17, 2022 125.96 128.93 125.96 128.53 1,039,437 +2.00(+1.58%)
Mar 16, 2022 126.86 127.78 124.55 126.53 1,272,584 +0.86(+0.68%)
Mar 15, 2022 124.22 125.80 123.42 125.67 1,401,122 +2.38(+1.93%)
Mar 14, 2022 125.53 125.75 122.48 123.29 2,199,784 -1.74(-1.39%)
Mar 11, 2022 125.35 125.97 124.30 125.03 1,532,836 +0.36(+0.29%)
Mar 10, 2022 122.99 124.99 121.82 124.67 1,242,466 -0.15(-0.12%)
Mar 09, 2022 125.15 126.36 124.10 124.82 1,033,719 +1.81(+1.47%)
Mar 08, 2022 124.47 125.91 122.17 123.02 1,660,366 -2.42(-1.93%)
Mar 07, 2022 128.02 128.53 125.21 125.44 1,288,924 -2.88(-2.24%)
Mar 04, 2022 125.51 128.82 125.46 128.31 1,650,519 +1.84(+1.46%)
Mar 03, 2022 125.40 127.15 124.07 126.47 1,225,144 +1.78(+1.43%)
Mar 02, 2022 124.02 125.26 122.72 124.69 1,925,855 +1.10(+0.89%)
Mar 01, 2022 125.41 125.83 122.84 123.60 1,839,106 -0.74(-0.59%)
Feb 28, 2022 125.68 126.60 122.75 124.33 3,108,884 -2.75(-2.16%)
Feb 25, 2022 124.41 127.40 124.08 127.08 1,821,840 +3.28(+2.65%)
Feb 24, 2022 120.30 124.06 119.89 123.80 3,716,757 +1.94(+1.60%)
Feb 23, 2022 125.81 127.61 121.60 121.85 3,004,037 -3.47(-2.77%)
Feb 22, 2022 125.12 127.41 124.04 125.33 2,149,120 +0.74(+0.59%)
Feb 18, 2022 124.59 0 -2.36(-1.86%)
Feb 17, 2022 124.09 128.19 124.05 126.95 3,989,872 +2.91(+2.35%)
Feb 16, 2022 125.49 125.84 123.46 124.04 3,413,896 -1.78(-1.41%)
Feb 15, 2022 127.40 127.85 125.36 125.82 1,622,050 +0.36(+0.29%)
Feb 14, 2022 125.82 126.52 124.65 125.46 2,104,412 -0.14(-0.11%)
Feb 11, 2022 129.56 129.73 125.16 125.59 4,155,654 -3.61(-2.80%)
Feb 10, 2022 132.86 133.59 128.63 129.21 1,536,701 -6.18(-4.57%)
Feb 09, 2022 133.87 135.90 133.64 135.39 1,696,392 +3.08(+2.33%)
Feb 08, 2022 134.31 134.34 132.24 132.31 1,528,841 -2.28(-1.69%)
Feb 07, 2022 133.89 135.35 133.71 134.59 1,966,698 +0.82(+0.61%)
Feb 04, 2022 134.30 135.47 133.22 133.77 1,433,086 -1.70(-1.25%)
Feb 03, 2022 137.17 135.47 1,629,475 -2.06(-1.49%)
Feb 02, 2022 136.35 138.16 136.16 137.52 1,970,941 +1.37(+1.01%)
Feb 01, 2022 137.71 137.71 135.10 136.15 2,153,953 -1.37(-1.00%)
Jan 31, 2022 137.35 136.28 137.52 3,149,081 +0.32(+0.24%)
Jan 28, 2022 134.36 137.32 132.52 137.20 2,114,159 +3.34(+2.49%)
Jan 27, 2022 136.96 138.31 133.12 133.86 1,383,653 -2.28(-1.67%)
Jan 26, 2022 141.00 141.78 135.65 136.14 1,489,295 -4.55(-3.24%)
Jan 25, 2022 141.13 142.34 139.86 140.69 1,604,601 -1.14(-0.81%)
Jan 24, 2022 142.07 142.16 139.03 141.83 2,586,088 -0.96(-0.67%)
Jan 21, 2022 144.29 144.91 142.63 142.79 1,980,874 -0.41(-0.29%)
Jan 20, 2022 142.93 145.60 142.66 143.21 1,415,228 +0.43(+0.30%)
Jan 19, 2022 144.28 145.48 142.75 142.77 1,208,074 -0.87(-0.60%)
Jan 18, 2022 142.42 144.30 141.40 143.64 1,629,908 -0.01(-0.01%)
Jan 14, 2022 143.65 0 -1.60(-1.10%)
Jan 13, 2022 146.72 147.33 144.82 145.25 1,089,557 -1.22(-0.84%)
Jan 12, 2022 145.89 148.35 145.50 146.48 1,150,496 -0.07(-0.05%)
Jan 11, 2022 146.66 146.91 144.08 146.55 886,893 -0.19(-0.13%)
Jan 10, 2022 146.14 148.37 142.96 146.75 1,272,110 -1.68(-1.13%)
Jan 07, 2022 147.32 149.49 146.00 148.42 1,373,523 +0.24(+0.16%)
Jan 06, 2022 148.67 149.51 145.25 148.18 1,854,906 -1.92(-1.28%)
Jan 05, 2022 153.51 154.22 150.04 150.10 1,595,692 -5.72(-3.67%)
Jan 04, 2022 160.81 161.27 155.02 155.82 1,661,964 -5.53(-3.43%)
Jan 03, 2022 162.98 163.25 158.24 161.35 1,085,865 -1.64(-1.01%)
Dec 31, 2021 162.69 164.24 162.28 162.99 816,075 +0.72(+0.44%)
Dec 30, 2021 161.57 162.68 161.43 162.27 675,583 +0.76(+0.47%)
Dec 29, 2021 161.33 162.19 160.37 161.51 677,501 +0.37(+0.23%)
Dec 28, 2021 159.83 161.23 158.84 161.14 1,200,904 +1.25(+0.78%)
Dec 27, 2021 157.52 159.97 156.46 159.89 1,399,866 +3.40(+2.17%)
Dec 23, 2021 158.07 158.07 155.56 156.49 1,023,753 -1.47(-0.93%)
Dec 22, 2021 157.04 157.96 155.78 157.96 1,394,923 +1.41(+0.90%)
Dec 21, 2021 158.54 159.77 156.01 156.55 1,296,261 -1.17(-0.74%)
Dec 20, 2021 156.92 159.25 156.36 157.72 1,130,408 -0.36(-0.23%)
Dec 17, 2021 158.81 160.94 157.12 158.08 3,078,397 -0.41(-0.26%)
Dec 16, 2021 157.13 159.10 156.57 158.49 1,236,893 +1.49(+0.95%)
Dec 15, 2021 154.59 157.01 153.29 157.00 1,433,415 +2.88(+1.87%)
Dec 14, 2021 156.66 156.66 152.41 154.12 1,342,953 -2.78(-1.77%)
Dec 13, 2021 152.90 157.81 152.62 156.90 1,706,366 +3.95(+2.59%)
Dec 10, 2021 152.57 154.04 151.45 152.95 1,288,062 +0.71(+0.47%)
Dec 09, 2021 154.04 154.04 150.85 152.23 1,225,096 -1.64(-1.06%)
Dec 08, 2021 152.95 154.22 151.73 153.87 1,142,847 +0.63(+0.41%)
Dec 07, 2021 152.16 153.42 151.02 153.24 1,475,179 +2.08(+1.37%)
Dec 06, 2021 151.77 152.84 150.15 151.16 1,110,390 -0.12(-0.08%)
Dec 03, 2021 151.81 152.63 149.64 151.28 1,496,006 -0.38(-0.25%)
Dec 02, 2021 149.52 152.74 149.25 151.66 1,399,580 +2.62(+1.76%)
Dec 01, 2021 154.40 154.88 148.93 149.05 2,049,144 -4.48(-2.92%)
Nov 30, 2021 153.75 155.44 152.81 153.53 2,933,147 -0.96(-0.62%)
Nov 29, 2021 151.84 155.57 149.73 154.49 1,530,352 +3.69(+2.45%)
Nov 26, 2021 151.00 154.26 150.10 150.80 1,140,760 -1.33(-0.87%)
Nov 24, 2021 151.79 152.62 150.89 152.13 1,293,511 +1.01(+0.67%)
Nov 23, 2021 149.50 152.07 149.36 151.12 1,365,479 +1.77(+1.18%)
Nov 22, 2021 150.57 151.47 148.99 149.36 1,035,415 -2.20(-1.45%)
Nov 19, 2021 151.45 152.40 150.45 151.55 1,694,342 +1.17(+0.78%)
Nov 18, 2021 150.79 150.46 149.94 150.38 1,036,912 +0.17(+0.12%)
Nov 17, 2021 147.44 150.37 147.21 150.21 1,448,473 +2.20(+1.48%)
Nov 16, 2021 147.74 148.60 146.90 148.01 1,689,802 +0.47(+0.32%)
Nov 15, 2021 144.62 148.81 144.62 147.54 2,022,540 +4.47(+3.12%)
Nov 12, 2021 140.97 143.27 140.36 143.08 1,160,916 +2.43(+1.72%)
Nov 11, 2021 140.99 141.54 139.00 140.65 798,406 -0.40(-0.29%)
Nov 10, 2021 143.34 140.98 141.06 934,980 -1.91(-1.34%)
Nov 09, 2021 143.29 146.00 142.97 142.97 1,405,006 +0.13(+0.09%)
Nov 08, 2021 142.56 143.17 140.85 142.84 942,449 +0.54(+0.38%)
Nov 05, 2021 143.53 143.93 141.32 142.30 845,121 -0.63(-0.44%)
Nov 04, 2021 145.28 145.78 142.76 142.93 1,148,280 -2.14(-1.48%)
Nov 03, 2021 144.95 146.15 144.00 145.07 1,328,522 +0.49(+0.34%)
Nov 02, 2021 145.34 145.69 143.81 144.59 926,268 -0.09(-0.06%)
Nov 01, 2021 144.15 144.75 141.94 144.68 991,856 +0.24(+0.16%)
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%)
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.