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

Digital Realty Trust (NY: DLR )

160.96 +2.26 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jan 31, 2022 135.08 134.02 135.24 3,202,087 +0.32(+0.24%)
Jan 28, 2022 132.13 135.04 130.32 134.93 2,149,745 +3.28(+2.49%)
Jan 27, 2022 134.69 136.02 130.91 131.65 1,406,943 -2.24(-1.67%)
Jan 26, 2022 138.67 139.43 133.40 133.88 1,514,363 -4.48(-3.24%)
Jan 25, 2022 138.80 139.98 137.54 138.36 1,631,610 -1.12(-0.81%)
Jan 24, 2022 139.72 139.80 136.73 139.49 2,629,618 -0.94(-0.67%)
Jan 21, 2022 141.91 142.51 140.27 140.43 2,014,217 -0.41(-0.29%)
Jan 20, 2022 140.56 143.19 140.30 140.84 1,439,050 +0.43(+0.30%)
Jan 19, 2022 141.89 143.07 140.39 140.41 1,228,408 -0.85(-0.60%)
Jan 18, 2022 140.06 141.91 139.06 141.26 1,657,343 -0.01(-0.01%)
Jan 14, 2022 141.27 0 -1.58(-1.10%)
Jan 13, 2022 144.29 144.90 142.42 142.85 1,107,896 -1.21(-0.84%)
Jan 12, 2022 143.47 145.89 143.09 144.05 1,169,861 -0.07(-0.05%)
Jan 11, 2022 144.23 144.48 141.70 144.12 901,821 -0.19(-0.13%)
Jan 10, 2022 143.72 145.91 140.59 144.31 1,293,522 -1.65(-1.13%)
Jan 07, 2022 144.88 147.02 143.58 145.97 1,396,643 +0.24(+0.16%)
Jan 06, 2022 146.21 147.03 142.84 145.73 1,886,129 -1.88(-1.28%)
Jan 05, 2022 150.97 151.66 147.56 147.61 1,622,551 -5.63(-3.67%)
Jan 04, 2022 158.15 158.60 152.45 153.24 1,689,939 -5.44(-3.43%)
Jan 03, 2022 160.28 160.54 155.62 158.68 1,104,143 -1.61(-1.01%)
Dec 31, 2021 159.99 161.52 159.59 160.29 829,811 +0.71(+0.44%)
Dec 30, 2021 158.90 159.99 158.76 159.59 686,955 +0.75(+0.47%)
Dec 29, 2021 158.66 159.50 157.71 158.83 688,905 +0.36(+0.23%)
Dec 28, 2021 157.18 158.56 156.22 158.47 1,221,118 +1.23(+0.78%)
Dec 27, 2021 154.91 157.32 153.87 157.24 1,423,428 +3.34(+2.17%)
Dec 23, 2021 155.45 155.45 152.99 153.90 1,040,985 -1.45(-0.93%)
Dec 22, 2021 154.44 155.34 153.20 155.34 1,418,402 +1.39(+0.90%)
Dec 21, 2021 155.92 157.12 153.42 153.96 1,318,080 -1.15(-0.74%)
Dec 20, 2021 154.32 156.61 153.77 155.11 1,149,436 -0.35(-0.23%)
Dec 17, 2021 156.18 158.27 154.52 155.46 3,130,214 -0.41(-0.26%)
Dec 16, 2021 154.53 156.47 153.98 155.87 1,257,713 +1.47(+0.95%)
Dec 15, 2021 152.03 154.41 150.75 154.40 1,457,543 +2.84(+1.87%)
Dec 14, 2021 154.07 154.07 149.89 151.57 1,365,558 -2.74(-1.77%)
Dec 13, 2021 150.37 155.20 150.10 154.30 1,735,088 +3.89(+2.58%)
Dec 10, 2021 150.04 151.49 148.95 150.41 1,309,743 +0.70(+0.47%)
Dec 09, 2021 151.49 151.49 148.35 149.71 1,245,717 -1.61(-1.06%)
Dec 08, 2021 150.41 151.67 149.22 151.32 1,162,084 +0.62(+0.41%)
Dec 07, 2021 149.64 150.88 148.52 150.70 1,500,009 +2.04(+1.37%)
Dec 06, 2021 149.26 150.31 147.67 148.66 1,129,080 -0.12(-0.08%)
Dec 03, 2021 149.30 150.11 147.16 148.78 1,521,187 -0.38(-0.25%)
Dec 02, 2021 147.05 150.21 146.78 149.15 1,423,138 +2.57(+1.76%)
Dec 01, 2021 151.84 152.31 146.46 146.58 2,083,635 -4.41(-2.92%)
Nov 30, 2021 151.21 152.86 150.28 150.99 2,982,518 -0.94(-0.62%)
Nov 29, 2021 149.32 153.00 147.25 151.94 1,556,111 +3.63(+2.45%)
Nov 26, 2021 148.50 151.71 147.62 148.31 1,159,962 -1.31(-0.87%)
Nov 24, 2021 149.28 150.10 148.39 149.61 1,315,284 +0.99(+0.67%)
Nov 23, 2021 147.02 149.55 146.88 148.62 1,388,464 +1.74(+1.18%)
Nov 22, 2021 148.07 148.97 146.53 146.88 1,052,843 -2.16(-1.45%)
Nov 19, 2021 148.95 149.87 147.96 149.05 1,722,862 +1.15(+0.78%)
Nov 18, 2021 148.29 147.97 147.46 147.89 1,054,365 +0.17(+0.12%)
Nov 17, 2021 145.00 147.88 144.77 147.72 1,472,855 +2.16(+1.48%)
Nov 16, 2021 145.29 146.14 144.47 145.56 1,718,246 +0.46(+0.32%)
Nov 15, 2021 142.22 146.34 142.22 145.10 2,056,584 +4.39(+3.12%)
Nov 12, 2021 138.64 140.90 138.04 140.71 1,180,457 +2.39(+1.72%)
Nov 11, 2021 138.66 139.19 136.70 138.32 811,845 -0.40(-0.29%)
Nov 10, 2021 140.96 138.65 138.72 950,717 -1.88(-1.34%)
Nov 09, 2021 140.92 143.58 140.60 140.60 1,428,655 +0.13(+0.09%)
Nov 08, 2021 140.20 140.80 138.52 140.48 958,313 +0.53(+0.38%)
Nov 05, 2021 141.15 141.55 138.98 139.94 859,346 -0.62(-0.44%)
Nov 04, 2021 142.87 143.37 140.40 140.57 1,167,609 -2.11(-1.48%)
Nov 03, 2021 142.55 143.73 141.62 142.67 1,350,884 +0.48(+0.34%)
Nov 02, 2021 142.93 143.28 141.43 142.20 941,859 -0.09(-0.06%)
Nov 01, 2021 141.76 142.36 139.59 142.29 1,008,552 +0.23(+0.16%)
Oct 29, 2021 143.16 144.47 141.33 142.05 1,680,730 -2.05(-1.42%)
Oct 28, 2021 141.62 144.23 141.38 144.10 1,033,843 +2.88(+2.04%)
Oct 27, 2021 145.81 145.15 140.98 141.22 1,465,317 -0.32(-0.23%)
Oct 26, 2021 141.61 141.55 1,270,198 +0.48(+0.34%)
Oct 25, 2021 141.24 141.64 139.64 141.07 1,207,892 -0.15(-0.11%)
Oct 22, 2021 139.52 141.41 138.60 141.22 1,076,947 +1.90(+1.36%)
Oct 21, 2021 137.74 139.41 137.12 139.32 1,089,749 +1.46(+1.06%)
Oct 20, 2021 135.70 138.86 135.36 137.87 1,478,066 +2.93(+2.17%)
Oct 19, 2021 132.83 135.12 132.10 134.94 1,888,109 +2.13(+1.61%)
Oct 18, 2021 132.20 133.27 131.52 132.81 1,981,357 +0.00(+0.00%)
Oct 15, 2021 134.63 135.01 132.14 132.81 1,470,807 -1.27(-0.95%)
Oct 14, 2021 131.09 134.51 130.92 134.08 1,812,198 +4.16(+3.20%)
Oct 13, 2021 127.94 129.99 127.35 129.92 1,708,052 +2.22(+1.73%)
Oct 12, 2021 126.00 128.04 125.40 127.70 1,524,673 +1.93(+1.53%)
Oct 11, 2021 126.26 126.69 125.53 125.78 1,183,942 -0.84(-0.66%)
Oct 08, 2021 129.06 129.06 126.25 126.61 1,184,995 -2.73(-2.11%)
Oct 07, 2021 131.22 132.11 129.11 129.34 1,136,211 -1.27(-0.97%)
Oct 06, 2021 128.23 130.63 126.81 130.61 1,610,058 +2.16(+1.68%)
Oct 05, 2021 128.72 129.76 126.92 128.45 1,882,651 -2.48(-1.89%)
Oct 04, 2021 130.09 131.46 129.47 130.93 1,307,986 +0.35(+0.27%)
Oct 01, 2021 130.90 131.80 129.67 130.57 988,585 +0.55(+0.42%)
Sep 30, 2021 132.56 132.90 129.96 130.03 1,105,955 -2.08(-1.57%)
Sep 29, 2021 131.62 133.40 131.62 132.10 1,253,106 +0.60(+0.46%)
Sep 28, 2021 132.11 132.33 128.73 131.50 3,009,506 -1.52(-1.14%)
Sep 27, 2021 136.76 137.62 132.86 133.02 1,682,602 -4.45(-3.23%)
Sep 24, 2021 138.94 139.53 136.92 137.47 1,203,912 -1.76(-1.27%)
Sep 23, 2021 143.84 144.02 138.58 139.23 1,692,632 -4.37(-3.04%)
Sep 22, 2021 141.93 144.10 141.68 143.60 1,987,908 +2.13(+1.51%)
Sep 21, 2021 141.66 142.81 140.92 141.47 1,984,016 -0.13(-0.10%)
Sep 20, 2021 140.61 141.98 139.42 141.60 1,608,323 +0.46(+0.33%)
Sep 17, 2021 139.58 142.21 139.58 141.14 2,890,444 +0.35(+0.25%)
Sep 16, 2021 140.44 141.11 138.63 140.79 1,075,393 +0.35(+0.25%)
Sep 15, 2021 138.76 141.11 138.43 140.44 1,883,806 +1.63(+1.17%)
Sep 14, 2021 138.50 139.30 137.94 138.81 1,196,771 +0.59(+0.43%)
Sep 13, 2021 139.42 140.09 137.22 138.22 1,810,986 -0.59(-0.43%)
Sep 10, 2021 141.31 142.03 138.65 138.81 2,719,762 -2.24(-1.59%)
Sep 09, 2021 142.18 143.34 140.94 141.05 5,721,668 -7.38(-4.97%)
Sep 08, 2021 148.07 150.36 147.87 148.43 1,567,577 -0.23(-0.16%)
Sep 07, 2021 149.13 149.13 146.76 148.66 1,504,101 -1.07(-0.72%)
Sep 03, 2021 149.47 150.36 148.29 149.73 1,450,923 -0.36(-0.24%)
Sep 02, 2021 149.20 150.15 147.21 150.09 1,241,666 +1.25(+0.84%)
Sep 01, 2021 146.87 149.04 146.00 148.84 1,308,564 +2.40(+1.64%)
Aug 31, 2021 145.12 146.66 143.84 146.44 1,424,519 +1.33(+0.92%)
Aug 30, 2021 143.03 145.13 142.35 145.10 1,268,516 +2.06(+1.44%)
Aug 27, 2021 142.59 143.34 141.83 143.04 1,012,502 +1.12(+0.79%)
Aug 26, 2021 141.42 142.52 140.75 141.93 885,518 +0.21(+0.15%)
Aug 25, 2021 143.55 143.88 140.33 141.72 1,393,348 -2.64(-1.83%)
Aug 24, 2021 144.90 144.99 142.94 144.35 1,062,697 -0.46(-0.31%)
Aug 23, 2021 144.89 145.97 144.19 144.81 1,360,449 -0.61(-0.42%)
Aug 20, 2021 145.31 146.74 144.53 145.42 1,127,744 -0.12(-0.08%)
Aug 19, 2021 143.26 146.17 142.58 145.53 1,272,039 +2.90(+2.04%)
Aug 18, 2021 144.01 144.57 141.95 142.63 1,425,751 -1.76(-1.22%)
Aug 17, 2021 143.94 145.06 144.19 144.39 912,224 +0.20(+0.14%)
Aug 16, 2021 141.94 144.46 141.33 144.19 1,131,899 +2.05(+1.45%)
Aug 13, 2021 141.30 142.21 140.84 142.14 534,219 +1.41(+1.00%)
Aug 12, 2021 139.86 141.20 138.63 140.73 971,686 +0.95(+0.68%)
Aug 11, 2021 138.16 140.23 137.88 139.78 842,624 +1.87(+1.35%)
Aug 10, 2021 140.75 140.93 137.80 137.91 1,002,373 -2.95(-2.09%)
Aug 09, 2021 140.01 141.20 139.57 140.86 1,653,324 +0.53(+0.38%)
Aug 06, 2021 139.19 141.11 138.94 140.33 849,448 +1.00(+0.72%)
Aug 05, 2021 139.73 139.92 137.66 139.33 1,239,816 +0.03(+0.02%)
Aug 04, 2021 138.91 140.37 137.90 139.31 927,267 +0.70(+0.50%)
Aug 03, 2021 138.27 139.86 137.56 138.61 1,201,741 +0.37(+0.26%)
Aug 02, 2021 137.90 139.91 136.69 138.24 965,432 +0.52(+0.38%)
Jul 30, 2021 138.02 140.88 137.03 137.73 2,036,513 +3.28(+2.44%)
Jul 29, 2021 138.19 138.38 133.83 134.45 1,806,324 -3.28(-2.38%)
Jul 28, 2021 138.75 138.77 137.02 137.73 856,771 -1.09(-0.79%)
Jul 27, 2021 137.39 139.15 136.56 138.82 911,727 +1.43(+1.04%)
Jul 26, 2021 137.82 137.98 136.56 137.39 1,090,286 -0.97(-0.70%)
Jul 23, 2021 137.42 138.56 136.45 138.35 825,505 +0.79(+0.57%)
Jul 22, 2021 137.79 138.36 136.98 137.56 901,202 -0.62(-0.45%)
Jul 21, 2021 139.91 139.92 137.95 138.19 1,033,026 -2.07(-1.48%)
Jul 20, 2021 139.92 140.98 139.59 140.26 1,072,964 +0.61(+0.44%)
Jul 19, 2021 140.73 141.67 138.56 139.66 1,743,318 -0.89(-0.64%)
Jul 16, 2021 140.60 141.84 140.06 140.55 826,889 +0.21(+0.15%)
Jul 15, 2021 141.06 141.60 139.46 140.34 698,584 -0.24(-0.17%)
Jul 14, 2021 138.82 140.93 138.58 140.58 821,231 +1.67(+1.20%)
Jul 13, 2021 140.80 141.16 138.46 138.91 866,352 -1.96(-1.39%)
Jul 12, 2021 139.57 141.21 138.92 140.87 1,143,692 +1.72(+1.23%)
Jul 09, 2021 138.56 139.21 138.06 139.16 1,432,442 +1.05(+0.76%)
Jul 08, 2021 137.32 138.84 136.97 138.10 1,200,760 +0.62(+0.45%)
Jul 07, 2021 136.32 138.15 135.03 137.48 1,844,785 +1.40(+1.03%)
Jul 06, 2021 134.25 136.26 133.90 136.08 1,564,919 +1.83(+1.36%)
Jul 02, 2021 134.35 135.46 133.71 134.25 1,328,753 +0.38(+0.29%)
Jul 01, 2021 134.53 135.40 133.78 133.87 1,742,714 -0.55(-0.41%)
Jun 30, 2021 136.10 137.21 134.24 134.42 1,492,654 -1.74(-1.28%)
Jun 29, 2021 136.03 137.48 135.55 136.16 1,040,131 -0.25(-0.18%)
Jun 28, 2021 136.41 137.06 135.63 136.41 1,193,726 +0.43(+0.32%)
Jun 25, 2021 134.17 136.19 133.75 135.98 1,165,360 +1.95(+1.45%)
Jun 24, 2021 135.75 136.63 133.74 134.04 1,728,157 -1.72(-1.26%)
Jun 23, 2021 137.97 138.06 133.97 135.75 2,176,138 -2.63(-1.90%)
Jun 22, 2021 138.99 139.92 138.38 138.38 1,326,414 -0.71(-0.51%)
Jun 21, 2021 138.09 139.63 136.78 139.08 1,783,875 +1.32(+0.96%)
Jun 18, 2021 140.11 140.74 137.65 137.76 4,673,006 -2.22(-1.59%)
Jun 17, 2021 140.26 140.95 138.49 139.99 2,355,765 -0.79(-0.56%)
Jun 16, 2021 143.18 144.68 140.66 140.77 2,850,937 -1.61(-1.13%)
Jun 15, 2021 144.77 144.77 142.29 142.38 1,158,314 -2.65(-1.82%)
Jun 14, 2021 143.96 145.09 143.40 145.03 1,188,796 +1.15(+0.80%)
Jun 11, 2021 144.63 145.03 143.20 143.87 1,336,546 -1.54(-1.06%)
Jun 10, 2021 142.09 145.50 141.12 145.42 1,267,021 +2.72(+1.90%)
Jun 09, 2021 143.02 143.82 142.09 142.70 1,607,953 +0.76(+0.54%)
Jun 08, 2021 141.02 142.69 140.50 141.94 1,894,180 +1.35(+0.96%)
Jun 07, 2021 138.43 141.12 137.93 140.59 1,740,208 +2.94(+2.14%)
Jun 04, 2021 138.55 138.89 137.49 137.65 1,161,368 -0.22(-0.16%)
Jun 03, 2021 137.49 138.49 136.27 137.87 1,897,826 +0.59(+0.43%)
Jun 02, 2021 136.25 137.32 135.46 137.27 1,731,948 +1.43(+1.05%)
Jun 01, 2021 134.98 135.86 134.43 135.84 919,625 +1.41(+1.05%)
May 28, 2021 134.23 135.45 133.20 134.43 902,551 +1.23(+0.93%)
May 27, 2021 133.90 134.68 132.68 133.20 1,104,191 -0.70(-0.52%)
May 26, 2021 135.51 136.03 133.71 133.90 1,000,025 -1.31(-0.97%)
May 25, 2021 134.13 135.46 133.05 135.22 874,615 +1.08(+0.81%)
May 24, 2021 134.47 135.03 133.55 134.13 1,029,560 +0.28(+0.21%)
May 21, 2021 133.35 134.72 133.27 133.85 726,458 -0.31(-0.23%)
May 20, 2021 133.19 135.84 132.73 134.16 927,528 +1.10(+0.83%)
May 19, 2021 133.09 134.08 131.46 133.06 861,066 +0.09(+0.07%)
May 18, 2021 131.01 133.53 130.18 132.97 1,022,882 +1.50(+1.14%)
May 17, 2021 132.18 133.48 131.37 131.47 892,242 -0.58(-0.44%)
May 14, 2021 132.44 132.97 131.35 132.06 626,528 -0.05(-0.04%)
May 13, 2021 130.61 133.04 129.61 132.11 2,082,703 +1.61(+1.24%)
May 12, 2021 131.32 132.15 129.77 130.50 1,234,044 -1.36(-1.03%)
May 11, 2021 133.12 133.53 131.09 131.85 1,260,812 -2.11(-1.58%)
May 10, 2021 134.72 135.28 133.71 133.96 1,075,899 -0.13(-0.10%)
May 07, 2021 133.09 134.29 132.03 134.10 1,479,912 +1.46(+1.10%)
May 06, 2021 133.05 133.85 131.45 132.63 1,273,486 -0.56(-0.42%)
May 05, 2021 134.69 135.36 132.74 133.19 1,641,681 -2.53(-1.86%)
May 04, 2021 134.51 136.71 134.42 135.72 1,750,982 +1.19(+0.88%)
May 03, 2021 136.08 136.40 133.56 134.53 1,812,648 -2.34(-1.71%)
Apr 30, 2021 133.05 137.09 132.75 136.87 3,198,631 +4.67(+3.54%)
Apr 29, 2021 130.86 132.20 128.85 132.20 1,867,049 +1.66(+1.27%)
Apr 28, 2021 131.62 131.72 130.03 130.54 1,298,264 -0.68(-0.51%)
Apr 27, 2021 132.07 132.07 130.12 131.22 1,220,365 -0.27(-0.20%)
Apr 26, 2021 132.62 132.62 131.05 131.48 1,517,471 -0.72(-0.54%)
Apr 23, 2021 132.06 132.89 131.03 132.20 786,241 -0.01(-0.01%)
Apr 22, 2021 133.33 133.64 132.14 132.21 1,202,332 -1.57(-1.17%)
Apr 21, 2021 134.76 135.09 133.32 133.78 1,616,808 -0.11(-0.08%)
Apr 20, 2021 131.29 134.63 131.29 133.88 1,558,147 +2.82(+2.15%)
Apr 19, 2021 129.68 131.26 128.97 131.06 873,154 +1.60(+1.23%)
Apr 16, 2021 130.89 131.08 129.07 129.47 1,456,700 -1.14(-0.87%)
Apr 15, 2021 128.15 130.74 128.09 130.60 1,088,885 +3.21(+2.52%)
Apr 14, 2021 129.28 129.76 127.21 127.39 817,392 -2.28(-1.76%)
Apr 13, 2021 127.37 129.91 127.14 129.67 1,452,948 +2.37(+1.86%)
Apr 12, 2021 125.50 127.44 124.44 127.30 1,098,524 +2.00(+1.60%)
Apr 09, 2021 125.95 126.00 124.46 125.30 1,561,435 -0.55(-0.44%)
Apr 08, 2021 127.77 129.33 125.65 125.85 1,703,165 -0.91(-0.71%)
Apr 07, 2021 128.85 128.93 126.42 126.75 1,946,712 -1.57(-1.22%)
Apr 06, 2021 128.98 129.19 126.90 128.32 1,427,981 -0.98(-0.75%)
Apr 05, 2021 127.32 129.39 126.59 129.30 1,429,582 +2.24(+1.76%)
Apr 01, 2021 125.65 127.17 124.67 127.06 1,503,938 +2.14(+1.71%)
Mar 31, 2021 124.78 126.28 123.02 124.93 1,804,579 -0.36(-0.28%)
Mar 30, 2021 127.44 127.83 124.86 125.28 1,491,267 -2.94(-2.29%)
Mar 29, 2021 126.80 128.66 125.13 128.22 1,432,310 +1.46(+1.15%)
Mar 26, 2021 122.65 126.93 122.09 126.76 2,105,175 +4.04(+3.29%)
Mar 25, 2021 124.24 124.83 122.20 122.73 1,987,719 -1.53(-1.23%)
Mar 24, 2021 123.46 125.15 122.50 124.26 2,442,047 +0.08(+0.06%)
Mar 23, 2021 121.64 124.36 121.15 124.18 1,836,578 +3.06(+2.53%)
Mar 22, 2021 118.72 121.35 118.42 121.12 1,603,459 +2.70(+2.28%)
Mar 19, 2021 119.00 122.04 118.33 118.42 2,655,003 -0.58(-0.48%)
Mar 18, 2021 118.58 119.80 117.31 119.00 1,323,878 -0.46(-0.39%)
Mar 17, 2021 119.97 120.39 118.89 119.46 2,009,977 -0.89(-0.74%)
Mar 16, 2021 120.19 121.00 119.84 120.35 1,958,639 +0.54(+0.45%)
Mar 15, 2021 119.37 120.32 118.94 119.81 2,693,040 +0.78(+0.66%)
Mar 12, 2021 116.73 119.14 115.51 119.03 3,228,845 +0.44(+0.37%)
Mar 11, 2021 119.29 120.68 118.18 118.58 1,875,018 -0.44(-0.37%)
Mar 10, 2021 119.38 120.28 118.08 119.02 2,060,463 +0.24(+0.20%)
Mar 09, 2021 117.43 120.87 117.18 118.79 1,966,059 +2.55(+2.19%)
Mar 08, 2021 116.05 118.72 114.34 116.24 2,335,296 +0.16(+0.14%)
Mar 05, 2021 113.44 116.60 111.09 116.08 3,164,977 +2.64(+2.33%)
Mar 04, 2021 110.93 115.23 109.61 113.44 3,361,738 +2.94(+2.66%)
Mar 03, 2021 114.76 115.20 110.03 110.50 2,360,463 -4.80(-4.16%)
Mar 02, 2021 116.85 117.67 114.21 115.30 2,003,553 -1.62(-1.38%)
Mar 01, 2021 119.23 120.49 116.34 116.92 2,195,817 -1.56(-1.31%)
Feb 26, 2021 118.65 121.35 118.28 118.48 3,095,496 +0.32(+0.27%)
Feb 25, 2021 118.72 120.66 117.11 118.16 1,576,370 -0.68(-0.58%)
Feb 24, 2021 120.24 121.04 118.45 118.85 1,414,096 -1.89(-1.57%)
Feb 23, 2021 121.67 122.10 119.45 120.74 2,020,369 -0.26(-0.22%)
Feb 22, 2021 119.20 121.41 118.28 121.00 1,873,205 +1.01(+0.84%)
Feb 19, 2021 121.41 122.64 119.95 119.99 1,645,033 -1.31(-1.08%)
Feb 18, 2021 121.06 122.23 120.59 121.30 1,150,678 -0.30(-0.25%)
Feb 17, 2021 120.40 121.93 120.24 121.60 1,368,174 +0.95(+0.79%)
Feb 16, 2021 123.84 123.87 119.42 120.65 2,876,613 -2.52(-2.04%)
Feb 12, 2021 126.63 127.51 121.66 123.17 2,225,900 -4.19(-3.29%)
Feb 11, 2021 129.44 130.81 126.58 127.35 1,730,441 -2.38(-1.84%)
Feb 10, 2021 131.47 131.87 128.44 129.73 911,886 -0.62(-0.48%)
Feb 09, 2021 128.71 130.46 128.22 130.36 1,388,261 +1.64(+1.28%)
Feb 08, 2021 127.53 128.97 126.81 128.71 1,166,041 +0.71(+0.56%)
Feb 05, 2021 127.55 129.27 127.20 128.00 1,681,308 +0.45(+0.35%)
Feb 04, 2021 129.39 129.57 125.63 127.55 3,099,230 -2.00(-1.54%)
Feb 03, 2021 130.46 130.46 128.38 129.55 1,458,974 -1.13(-0.87%)
Feb 02, 2021 131.03 132.28 130.06 130.68 1,399,955 +0.35(+0.27%)
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.