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

Digital Realty Trust (NY: DLR )

149.76 +0.17 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2021 137.26 138.38 135.39 135.57 1,480,001 -1.76(-1.28%)
Jun 29, 2021 137.19 138.66 136.70 137.33 1,031,314 -0.25(-0.18%)
Jun 28, 2021 137.58 138.24 136.79 137.58 1,183,608 +0.43(+0.31%)
Jun 25, 2021 135.32 137.35 134.89 137.15 1,155,482 +1.96(+1.45%)
Jun 24, 2021 136.91 137.79 134.88 135.18 1,713,508 -1.73(-1.26%)
Jun 23, 2021 139.15 139.24 135.12 136.91 2,157,692 -2.65(-1.90%)
Jun 22, 2021 140.17 141.12 139.56 139.56 1,315,170 -0.71(-0.51%)
Jun 21, 2021 139.27 140.82 137.95 140.27 1,768,754 +1.33(+0.96%)
Jun 18, 2021 141.31 141.94 138.82 138.94 4,633,396 -2.24(-1.59%)
Jun 17, 2021 141.46 142.15 139.67 141.18 2,335,797 -0.79(-0.56%)
Jun 16, 2021 144.41 145.91 141.87 141.97 2,826,772 -1.62(-1.13%)
Jun 15, 2021 146.01 146.01 143.51 143.60 1,148,496 -2.67(-1.82%)
Jun 14, 2021 145.19 146.33 144.62 146.26 1,178,719 +1.16(+0.80%)
Jun 11, 2021 145.87 146.26 144.42 145.10 1,325,217 -1.56(-1.06%)
Jun 10, 2021 143.30 146.75 142.33 146.66 1,256,282 +2.74(+1.90%)
Jun 09, 2021 144.24 145.05 143.30 143.92 1,594,323 +0.77(+0.54%)
Jun 08, 2021 142.22 143.91 141.70 143.15 1,878,125 +1.36(+0.96%)
Jun 07, 2021 139.61 142.33 139.11 141.79 1,725,458 +2.97(+2.14%)
Jun 04, 2021 139.74 140.07 138.66 138.82 1,151,524 -0.22(-0.16%)
Jun 03, 2021 138.66 139.67 137.44 139.05 1,881,740 +0.60(+0.43%)
Jun 02, 2021 137.42 138.49 136.62 138.45 1,717,267 +1.44(+1.05%)
Jun 01, 2021 136.14 137.02 135.58 137.01 911,830 +1.42(+1.05%)
May 28, 2021 135.38 136.61 134.34 135.58 894,900 +1.24(+0.93%)
May 27, 2021 135.05 135.83 133.81 134.34 1,094,832 -0.71(-0.52%)
May 26, 2021 136.67 137.20 134.85 135.05 991,548 -1.32(-0.97%)
May 25, 2021 135.28 136.62 134.19 136.37 867,202 +1.09(+0.81%)
May 24, 2021 135.62 136.18 134.69 135.28 1,020,833 +0.29(+0.21%)
May 21, 2021 134.49 135.87 134.41 134.99 720,300 -0.31(-0.23%)
May 20, 2021 134.33 137.00 133.87 135.31 919,666 +1.11(+0.83%)
May 19, 2021 134.22 135.23 132.59 134.20 853,767 +0.09(+0.07%)
May 18, 2021 132.13 134.68 131.29 134.11 1,014,211 +1.51(+1.14%)
May 17, 2021 133.31 134.62 132.50 132.60 884,679 -0.59(-0.44%)
May 14, 2021 133.57 134.11 132.47 133.19 621,218 -0.05(-0.04%)
May 13, 2021 131.73 134.18 130.72 133.24 2,065,049 +1.63(+1.24%)
May 12, 2021 132.44 133.28 130.88 131.61 1,223,584 -1.37(-1.03%)
May 11, 2021 134.26 134.67 132.21 132.98 1,250,124 -2.13(-1.58%)
May 10, 2021 135.87 136.43 134.85 135.11 1,066,780 -0.13(-0.10%)
May 07, 2021 134.23 135.44 133.16 135.24 1,467,368 +1.48(+1.10%)
May 06, 2021 134.19 135.00 132.58 133.77 1,262,691 -0.56(-0.42%)
May 05, 2021 135.85 136.51 133.87 134.33 1,627,766 -2.55(-1.86%)
May 04, 2021 135.66 137.88 135.57 136.88 1,736,140 +1.20(+0.88%)
May 03, 2021 137.25 137.56 134.70 135.68 1,797,283 -2.36(-1.71%)
Apr 30, 2021 134.19 138.27 133.88 138.04 3,171,518 +4.72(+3.54%)
Apr 29, 2021 131.98 133.33 129.96 133.33 1,851,223 +1.67(+1.27%)
Apr 28, 2021 132.75 132.85 131.14 131.66 1,287,259 -0.68(-0.51%)
Apr 27, 2021 133.20 133.20 131.23 132.34 1,210,021 -0.27(-0.20%)
Apr 26, 2021 133.75 133.75 132.17 132.60 1,504,608 -0.72(-0.54%)
Apr 23, 2021 133.19 134.03 132.15 133.33 779,577 -0.01(-0.01%)
Apr 22, 2021 134.47 134.78 133.27 133.34 1,192,140 -1.58(-1.17%)
Apr 21, 2021 135.91 136.25 134.46 134.92 1,603,103 -0.11(-0.08%)
Apr 20, 2021 132.41 135.78 132.41 135.03 1,544,940 +2.84(+2.15%)
Apr 19, 2021 130.79 132.38 130.07 132.18 865,753 +1.61(+1.23%)
Apr 16, 2021 132.00 132.20 130.17 130.57 1,444,353 -1.14(-0.87%)
Apr 15, 2021 129.25 131.86 129.19 131.72 1,079,655 +3.24(+2.52%)
Apr 14, 2021 130.39 130.87 128.30 128.48 810,464 -2.30(-1.76%)
Apr 13, 2021 128.46 131.02 128.23 130.78 1,440,632 +2.39(+1.86%)
Apr 12, 2021 126.58 128.53 125.50 128.39 1,089,212 +2.02(+1.60%)
Apr 09, 2021 127.03 127.08 125.53 126.37 1,548,199 -0.56(-0.44%)
Apr 08, 2021 128.87 130.44 126.73 126.92 1,688,728 -0.91(-0.71%)
Apr 07, 2021 129.95 130.03 127.50 127.84 1,930,211 -1.58(-1.22%)
Apr 06, 2021 130.08 130.30 127.99 129.42 1,415,877 -0.98(-0.75%)
Apr 05, 2021 128.41 130.49 127.68 130.40 1,417,464 +2.25(+1.76%)
Apr 01, 2021 126.73 128.26 125.73 128.15 1,491,190 +2.16(+1.71%)
Mar 31, 2021 125.84 127.36 124.08 125.99 1,789,283 -0.36(-0.28%)
Mar 30, 2021 128.53 128.93 125.92 126.35 1,478,626 -2.96(-2.29%)
Mar 29, 2021 127.88 129.76 126.20 129.31 1,420,169 +1.47(+1.15%)
Mar 26, 2021 123.69 128.01 123.13 127.84 2,087,331 +4.07(+3.29%)
Mar 25, 2021 125.31 125.89 123.25 123.78 1,970,870 -1.55(-1.24%)
Mar 24, 2021 124.52 126.22 123.55 125.32 2,421,347 +0.08(+0.06%)
Mar 23, 2021 122.67 125.42 122.18 125.24 1,821,010 +3.09(+2.53%)
Mar 22, 2021 119.73 122.38 119.44 122.16 1,589,868 +2.72(+2.28%)
Mar 19, 2021 120.02 123.09 119.34 119.44 2,632,498 -0.58(-0.48%)
Mar 18, 2021 119.59 120.82 118.32 120.02 1,312,656 -0.47(-0.39%)
Mar 17, 2021 120.99 121.42 119.90 120.48 1,992,940 -0.89(-0.74%)
Mar 16, 2021 121.22 122.03 120.87 121.38 1,942,037 +0.55(+0.45%)
Mar 15, 2021 120.39 121.35 119.95 120.83 2,670,213 +0.79(+0.66%)
Mar 12, 2021 117.73 120.16 116.49 120.05 3,201,476 +0.45(+0.37%)
Mar 11, 2021 120.31 121.71 119.19 119.60 1,859,124 -0.44(-0.37%)
Mar 10, 2021 120.40 121.31 119.09 120.04 2,042,998 +0.24(+0.20%)
Mar 09, 2021 118.44 121.90 118.18 119.80 1,949,394 +2.57(+2.19%)
Mar 08, 2021 117.04 119.73 115.32 117.23 2,315,501 +0.16(+0.14%)
Mar 05, 2021 114.41 117.59 112.04 117.07 3,138,149 +2.66(+2.33%)
Mar 04, 2021 111.88 116.22 110.55 114.41 3,333,243 +2.96(+2.66%)
Mar 03, 2021 115.74 116.18 110.97 111.45 2,340,455 -4.84(-4.16%)
Mar 02, 2021 117.85 118.67 115.19 116.29 1,986,571 -1.63(-1.38%)
Mar 01, 2021 120.25 121.52 117.34 117.92 2,177,205 -1.57(-1.31%)
Feb 26, 2021 119.67 122.39 119.30 119.49 3,069,257 +0.32(+0.27%)
Feb 25, 2021 119.73 121.69 118.11 119.17 1,563,008 -0.69(-0.58%)
Feb 24, 2021 121.27 122.07 119.46 119.86 1,402,109 -1.91(-1.57%)
Feb 23, 2021 122.71 123.14 120.47 121.77 2,003,243 -0.27(-0.22%)
Feb 22, 2021 120.22 122.44 119.29 122.04 1,857,327 +1.02(+0.84%)
Feb 19, 2021 122.44 123.69 120.98 121.02 1,631,089 -1.32(-1.08%)
Feb 18, 2021 122.09 123.28 121.62 122.34 1,140,924 -0.30(-0.25%)
Feb 17, 2021 121.43 122.98 121.27 122.64 1,356,577 +0.96(+0.79%)
Feb 16, 2021 124.90 124.93 120.44 121.68 2,852,230 -2.54(-2.04%)
Feb 12, 2021 127.71 128.60 122.70 124.22 2,207,033 -4.22(-3.29%)
Feb 11, 2021 130.54 131.93 127.66 128.44 1,715,773 -2.40(-1.84%)
Feb 10, 2021 132.59 133.00 129.54 130.84 904,157 -0.63(-0.48%)
Feb 09, 2021 129.81 131.57 129.32 131.47 1,376,494 +1.66(+1.28%)
Feb 08, 2021 128.62 130.07 127.90 129.81 1,156,157 +0.72(+0.56%)
Feb 05, 2021 128.64 130.37 128.29 129.10 1,667,057 +0.45(+0.35%)
Feb 04, 2021 130.50 130.68 126.70 128.64 3,072,960 -2.01(-1.54%)
Feb 03, 2021 131.58 131.58 129.48 130.66 1,446,607 -1.14(-0.87%)
Feb 02, 2021 132.15 133.41 131.17 131.80 1,388,088 +0.35(+0.27%)
Feb 01, 2021 128.07 131.48 127.17 131.45 2,203,392 +3.78(+2.96%)
Jan 29, 2021 127.56 130.71 125.81 127.67 3,871,497 -0.82(-0.64%)
Jan 28, 2021 130.48 132.23 128.33 128.48 3,413,707 -3.81(-2.88%)
Jan 27, 2021 128.92 132.76 127.71 132.30 3,231,658 +2.94(+2.28%)
Jan 26, 2021 126.20 129.49 125.81 129.35 1,315,993 +2.86(+2.26%)
Jan 25, 2021 125.09 127.48 124.71 126.50 1,862,429 +1.92(+1.54%)
Jan 22, 2021 124.76 125.97 124.30 124.57 1,251,223 -0.67(-0.54%)
Jan 21, 2021 124.17 125.53 123.40 125.25 1,645,616 +0.44(+0.36%)
Jan 20, 2021 122.38 125.42 121.63 124.80 2,044,539 +2.42(+1.98%)
Jan 19, 2021 123.45 123.51 121.58 122.38 1,828,540 +1.34(+1.11%)
Jan 15, 2021 118.05 121.19 117.69 121.04 1,987,276 +2.69(+2.27%)
Jan 14, 2021 117.90 119.03 116.74 118.36 1,626,182 +0.27(+0.23%)
Jan 13, 2021 116.85 118.49 116.85 118.09 1,435,149 +1.45(+1.25%)
Jan 12, 2021 116.17 117.00 115.34 116.64 1,971,762 +0.21(+0.18%)
Jan 11, 2021 118.12 118.28 114.92 116.42 2,162,046 -2.07(-1.74%)
Jan 08, 2021 118.41 119.64 117.08 118.49 2,640,231 -0.01(-0.01%)
Jan 07, 2021 116.98 118.98 116.72 118.50 2,465,982 +1.33(+1.14%)
Jan 06, 2021 117.19 117.80 115.35 117.17 2,056,346 -0.75(-0.64%)
Jan 05, 2021 120.11 120.87 117.85 117.92 1,819,875 -2.07(-1.72%)
Jan 04, 2021 124.16 124.16 119.81 119.99 2,095,081 -3.74(-3.02%)
Dec 31, 2020 123.73 123.73 123.73 1,164,524 +1.03(+0.84%)
Dec 30, 2020 122.58 123.97 122.14 122.70 1,164,524 +0.31(+0.25%)
Dec 29, 2020 123.28 123.78 122.14 122.39 1,137,898 -0.54(-0.44%)
Dec 28, 2020 122.14 123.17 121.83 122.93 1,286,101 +1.05(+0.86%)
Dec 24, 2020 121.40 122.54 121.09 121.89 518,777 +0.57(+0.47%)
Dec 23, 2020 123.48 124.13 121.32 121.32 2,209,157 -1.55(-1.26%)
Dec 22, 2020 119.14 122.92 119.01 122.87 2,281,343 +3.45(+2.89%)
Dec 21, 2020 117.05 119.50 116.43 119.42 2,329,105 +0.56(+0.47%)
Dec 18, 2020 118.91 119.69 117.24 118.86 6,092,737 +0.08(+0.07%)
Dec 17, 2020 115.47 119.65 115.47 118.78 2,596,273 +3.86(+3.36%)
Dec 16, 2020 114.62 115.99 113.56 114.92 1,685,211 +0.69(+0.60%)
Dec 15, 2020 113.76 114.59 112.45 114.23 2,851,856 +0.63(+0.55%)
Dec 14, 2020 114.55 116.24 113.52 113.60 2,083,200 -0.94(-0.82%)
Dec 11, 2020 113.62 115.08 112.55 114.54 2,009,628 +0.54(+0.47%)
Dec 10, 2020 114.31 115.33 113.14 114.01 3,155,976 -0.08(-0.07%)
Dec 09, 2020 117.34 117.48 114.06 114.08 2,931,443 -3.18(-2.71%)
Dec 08, 2020 119.03 119.92 117.01 117.27 2,192,674 -1.64(-1.38%)
Dec 07, 2020 118.90 120.95 118.52 118.90 1,770,658 -0.21(-0.18%)
Dec 04, 2020 117.62 119.40 116.69 119.11 2,053,642 +1.60(+1.36%)
Dec 03, 2020 117.51 119.01 116.96 117.51 1,902,544 +1.31(+1.13%)
Dec 02, 2020 118.48 118.89 116.13 116.20 1,910,655 -2.61(-2.20%)
Dec 01, 2020 119.44 121.12 118.52 118.81 2,395,341 +0.33(+0.28%)
Nov 30, 2020 120.46 120.52 118.06 118.48 2,407,120 -1.74(-1.45%)
Nov 27, 2020 119.83 120.30 118.89 120.22 553,870 +0.86(+0.72%)
Nov 25, 2020 117.78 119.53 116.69 119.36 3,465,045 +2.77(+2.37%)
Nov 24, 2020 122.88 123.47 115.98 116.59 4,548,955 -6.48(-5.27%)
Nov 23, 2020 125.43 126.59 122.86 123.07 1,399,733 -2.40(-1.91%)
Nov 20, 2020 125.73 126.90 124.86 125.47 1,657,858 -0.26(-0.21%)
Nov 19, 2020 124.83 126.13 123.46 125.73 1,398,449 +0.53(+0.42%)
Nov 18, 2020 125.06 127.59 124.56 125.21 2,060,291 -0.02(-0.01%)
Nov 17, 2020 124.73 125.98 123.44 125.22 1,286,955 +0.37(+0.30%)
Nov 16, 2020 127.49 127.63 123.46 124.86 2,133,128 -2.33(-1.83%)
Nov 13, 2020 125.39 127.48 123.98 127.19 1,706,990 +2.86(+2.30%)
Nov 12, 2020 124.33 125.39 123.23 124.33 1,436,775 +0.36(+0.29%)
Nov 11, 2020 121.51 124.58 120.70 123.97 2,933,249 +4.55(+3.81%)
Nov 10, 2020 121.83 122.17 118.19 119.42 3,261,385 -2.11(-1.74%)
Nov 09, 2020 132.49 132.62 121.34 121.53 3,683,898 -7.44(-5.77%)
Nov 06, 2020 130.43 130.43 128.75 128.97 2,514,594 -0.73(-0.56%)
Nov 05, 2020 132.36 133.12 129.61 129.70 2,130,903 -0.44(-0.34%)
Nov 04, 2020 128.81 132.97 128.51 130.14 2,780,964 +1.86(+1.45%)
Nov 03, 2020 129.67 130.05 127.79 128.28 1,597,488 -0.05(-0.04%)
Nov 02, 2020 128.60 130.39 127.49 128.33 1,337,204 +1.45(+1.14%)
Oct 30, 2020 129.76 129.76 123.90 126.88 2,110,053 -3.89(-2.97%)
Oct 29, 2020 131.78 132.18 129.75 130.76 1,271,714 -1.02(-0.77%)
Oct 28, 2020 130.77 132.90 130.27 131.78 1,132,184 -0.69(-0.52%)
Oct 27, 2020 134.51 135.02 132.47 132.47 839,002 -1.77(-1.32%)
Oct 26, 2020 133.44 134.29 132.29 134.24 998,609 +0.06(+0.05%)
Oct 23, 2020 134.09 134.41 132.11 134.18 845,022 +0.26(+0.20%)
Oct 22, 2020 136.10 136.29 133.61 133.91 1,391,579 -2.26(-1.66%)
Oct 21, 2020 135.95 137.51 135.17 136.17 1,165,866 -0.64(-0.47%)
Oct 20, 2020 136.96 137.73 135.86 136.81 802,844 +0.37(+0.27%)
Oct 19, 2020 139.06 139.54 135.87 136.44 1,161,237 -2.22(-1.60%)
Oct 16, 2020 137.64 139.79 137.07 138.66 1,519,902 +0.91(+0.66%)
Oct 15, 2020 136.81 139.50 136.29 137.75 1,181,169 +0.27(+0.20%)
Oct 14, 2020 138.91 139.17 136.62 137.48 1,187,864 -1.43(-1.03%)
Oct 13, 2020 139.47 140.25 138.41 138.91 1,274,051 -0.95(-0.68%)
Oct 12, 2020 139.16 140.31 137.98 139.86 1,502,109 +0.63(+0.45%)
Oct 09, 2020 138.56 139.54 137.89 139.22 1,370,914 +1.31(+0.95%)
Oct 08, 2020 134.76 138.92 134.65 137.91 1,138,169 +3.75(+2.80%)
Oct 07, 2020 135.04 135.58 133.81 134.16 1,635,588 -0.40(-0.29%)
Oct 06, 2020 133.63 134.95 132.05 134.55 1,389,975 +0.92(+0.69%)
Oct 05, 2020 131.07 134.02 129.38 133.63 1,523,236 +2.31(+1.76%)
Oct 02, 2020 128.72 131.70 127.84 131.32 1,963,112 +1.85(+1.43%)
Oct 01, 2020 129.16 130.35 127.67 129.47 1,686,542 +0.43(+0.33%)
Sep 30, 2020 130.25 130.83 127.88 129.04 1,883,888 -0.67(-0.51%)
Sep 29, 2020 128.37 130.28 128.14 129.71 1,157,248 +1.39(+1.08%)
Sep 28, 2020 126.77 128.50 126.47 128.32 1,609,116 +3.45(+2.76%)
Sep 25, 2020 124.20 124.93 122.88 124.87 1,393,774 +0.68(+0.55%)
Sep 24, 2020 122.68 125.83 122.64 124.20 1,326,640 +1.81(+1.48%)
Sep 23, 2020 125.25 125.95 121.96 122.39 2,351,195 -3.71(-2.94%)
Sep 22, 2020 124.50 127.47 124.06 126.10 2,013,816 +1.36(+1.09%)
Sep 21, 2020 126.90 127.18 124.28 124.73 2,371,752 -2.66(-2.08%)
Sep 18, 2020 128.10 129.33 126.64 127.39 2,966,789 -1.63(-1.26%)
Sep 17, 2020 130.86 131.62 127.97 129.01 2,109,682 -3.25(-2.46%)
Sep 16, 2020 131.89 134.51 131.34 132.27 2,417,245 +2.77(+2.14%)
Sep 15, 2020 127.37 130.54 127.35 129.50 2,140,310 +2.64(+2.08%)
Sep 14, 2020 127.50 128.67 125.93 126.86 1,985,406 -0.17(-0.14%)
Sep 11, 2020 127.89 128.67 126.61 127.04 1,755,982 -0.03(-0.02%)
Sep 10, 2020 128.35 129.60 126.91 127.06 1,063,768 -1.70(-1.32%)
Sep 09, 2020 127.05 130.67 126.67 128.76 2,429,983 +2.85(+2.27%)
Sep 08, 2020 126.16 126.91 122.45 125.91 2,317,268 -0.76(-0.60%)
Sep 04, 2020 129.31 129.99 123.92 126.67 2,650,190 -2.60(-2.01%)
Sep 03, 2020 135.04 135.64 127.96 129.27 1,547,251 -5.97(-4.41%)
Sep 02, 2020 132.92 135.45 132.02 135.24 2,339,002 +1.26(+0.94%)
Sep 01, 2020 135.33 135.45 132.71 133.98 842,983 -1.82(-1.34%)
Aug 31, 2020 135.16 136.98 134.78 135.81 1,522,300 +1.19(+0.88%)
Aug 28, 2020 134.32 134.67 132.29 134.62 1,202,287 +0.51(+0.38%)
Aug 27, 2020 134.95 135.74 133.89 134.10 997,108 -0.23(-0.17%)
Aug 26, 2020 134.16 134.44 132.92 134.33 934,759 -0.69(-0.51%)
Aug 25, 2020 134.30 135.94 133.21 135.02 1,504,671 +1.66(+1.24%)
Aug 24, 2020 134.58 135.01 131.14 133.36 967,772 -1.49(-1.11%)
Aug 21, 2020 135.90 135.90 133.30 134.85 867,733 -0.51(-0.38%)
Aug 20, 2020 132.17 136.15 131.85 135.37 1,209,494 +2.77(+2.09%)
Aug 19, 2020 137.16 137.27 132.11 132.60 1,358,620 -3.91(-2.86%)
Aug 18, 2020 136.59 137.16 135.07 136.51 873,659 -0.05(-0.04%)
Aug 17, 2020 133.79 136.98 133.76 136.56 1,259,174 +2.79(+2.09%)
Aug 14, 2020 132.94 135.36 132.86 133.77 1,484,120 +1.03(+0.78%)
Aug 13, 2020 134.44 135.32 132.66 132.74 1,110,327 -2.01(-1.49%)
Aug 12, 2020 132.55 135.12 132.18 134.75 1,092,263 +2.45(+1.85%)
Aug 11, 2020 138.33 138.33 132.14 132.30 1,629,751 -5.77(-4.18%)
Aug 10, 2020 138.37 138.82 135.74 138.06 1,742,572 -0.32(-0.23%)
Aug 07, 2020 136.59 138.77 136.30 138.39 1,113,577 +1.41(+1.03%)
Aug 06, 2020 138.64 139.60 136.84 136.98 994,462 -2.28(-1.64%)
Aug 05, 2020 140.85 140.91 138.47 139.26 1,108,112 -1.30(-0.92%)
Aug 04, 2020 139.19 140.90 138.75 140.56 1,919,341 +0.38(+0.27%)
Aug 03, 2020 139.47 140.97 139.21 140.18 1,734,426 +0.10(+0.07%)
Jul 31, 2020 141.46 144.39 138.42 140.07 4,919,179 +1.58(+1.14%)
Jul 30, 2020 136.48 139.09 136.22 138.49 2,242,616 +1.33(+0.97%)
Jul 29, 2020 134.37 137.31 134.37 137.16 1,755,580 +2.82(+2.10%)
Jul 28, 2020 131.91 134.73 131.58 134.34 1,962,048 +2.58(+1.96%)
Jul 27, 2020 127.76 131.85 126.89 131.76 1,808,472 +3.51(+2.74%)
Jul 24, 2020 127.04 128.47 126.63 128.25 1,265,897 +1.05(+0.82%)
Jul 23, 2020 126.83 128.22 125.95 127.20 1,367,223 +0.80(+0.63%)
Jul 22, 2020 124.61 126.64 124.41 126.40 1,235,022 +1.37(+1.10%)
Jul 21, 2020 127.54 127.76 124.23 125.03 1,320,486 -0.82(-0.65%)
Jul 20, 2020 125.46 127.37 124.99 125.85 1,193,555 +0.43(+0.34%)
Jul 17, 2020 123.11 126.47 122.10 125.42 1,274,723 +2.87(+2.34%)
Jul 16, 2020 126.02 126.64 122.40 122.55 1,760,134 -3.24(-2.57%)
Jul 15, 2020 129.80 130.01 124.75 125.79 2,050,211 -2.28(-1.78%)
Jul 14, 2020 124.76 128.51 124.76 128.07 1,214,055 +3.57(+2.87%)
Jul 13, 2020 129.00 129.07 123.94 124.50 1,702,239 -4.10(-3.19%)
Jul 10, 2020 128.28 129.63 128.16 128.60 1,980,164 +0.31(+0.24%)
Jul 09, 2020 128.15 129.12 126.43 128.28 1,084,359 -0.07(-0.05%)
Jul 08, 2020 129.51 130.52 127.07 128.35 1,299,134 -0.33(-0.26%)
Jul 07, 2020 127.81 129.51 127.39 128.69 1,467,521 -0.28(-0.22%)
Jul 06, 2020 130.88 131.30 128.45 128.97 1,489,908 -0.68(-0.52%)
Jul 02, 2020 130.26 130.70 128.93 129.65 1,486,183 +1.05(+0.81%)
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.