Digital Realty Trust (NY: DLR )

141.51 +4.72 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 129.20 129.41 126.43 127.04 2,384,348 -2.37(-1.83%)
Oct 30, 2019 129.04 130.13 123.25 129.41 7,840,725 -1.18(-0.90%)
Oct 29, 2019 132.42 134.25 126.51 130.59 3,003,152 -1.69(-1.28%)
Oct 28, 2019 132.94 132.94 131.73 132.28 973,061 -0.54(-0.41%)
Oct 25, 2019 134.19 134.19 132.54 132.82 1,009,500 -1.53(-1.14%)
Oct 24, 2019 136.01 136.01 133.94 134.35 681,857 -1.39(-1.02%)
Oct 23, 2019 135.22 136.32 134.21 135.74 1,052,473 +0.93(+0.69%)
Oct 22, 2019 134.54 135.11 133.88 134.81 836,322 +0.48(+0.36%)
Oct 21, 2019 132.89 134.41 132.39 134.33 868,760 +1.35(+1.02%)
Oct 18, 2019 131.77 133.08 130.75 132.98 813,000 +1.21(+0.92%)
Oct 17, 2019 130.57 132.32 130.49 131.77 973,378 +1.17(+0.90%)
Oct 16, 2019 129.83 130.62 128.59 130.60 860,417 +0.81(+0.62%)
Oct 15, 2019 129.99 130.20 128.87 129.79 1,548,020 -0.06(-0.05%)
Oct 14, 2019 129.69 130.66 129.39 129.85 785,398 +0.54(+0.42%)
Oct 11, 2019 131.00 131.10 129.23 129.31 944,300 -1.34(-1.03%)
Oct 10, 2019 130.20 130.77 129.34 130.65 877,347 -0.01(-0.01%)
Oct 09, 2019 129.60 131.15 129.36 130.66 1,405,925 +1.66(+1.29%)
Oct 08, 2019 128.56 130.32 127.63 129.00 1,461,471 +0.74(+0.58%)
Oct 07, 2019 129.67 130.08 127.88 128.26 1,688,380 -2.01(-1.54%)
Oct 04, 2019 129.89 130.37 129.25 130.27 1,286,700 +0.62(+0.48%)
Oct 03, 2019 127.82 130.67 127.82 129.65 1,788,511 +1.99(+1.56%)
Oct 02, 2019 129.39 129.87 126.16 127.66 1,780,639 -1.40(-1.08%)
Oct 01, 2019 129.61 129.86 128.53 129.06 1,223,436 -0.75(-0.58%)
Sep 30, 2019 128.85 130.10 128.55 129.81 984,193 +0.96(+0.75%)
Sep 27, 2019 128.72 129.50 128.25 128.85 1,696,800 +0.32(+0.25%)
Sep 26, 2019 128.10 129.05 127.78 128.53 1,440,365 +0.86(+0.67%)
Sep 25, 2019 127.68 128.03 126.83 127.67 1,183,251 +0.11(+0.09%)
Sep 24, 2019 126.97 128.04 126.53 127.56 1,830,899 +1.25(+0.99%)
Sep 23, 2019 124.72 126.83 124.72 126.31 1,894,454 +1.28(+1.02%)
Sep 20, 2019 124.32 125.56 124.03 125.03 2,222,000 +1.20(+0.97%)
Sep 19, 2019 125.03 127.01 123.78 123.83 2,924,996 -1.47(-1.17%)
Sep 18, 2019 128.64 129.00 123.98 125.30 1,600,056 -2.78(-2.17%)
Sep 17, 2019 126.78 128.33 126.78 128.08 1,086,189 +1.69(+1.34%)
Sep 16, 2019 124.10 126.77 123.98 126.39 1,801,597 +2.07(+1.67%)
Sep 13, 2019 126.22 126.83 124.00 124.32 2,232,300 -2.21(-1.75%)
Sep 12, 2019 127.25 129.57 126.46 126.53 1,944,911 -1.97(-1.53%)
Sep 11, 2019 126.77 128.72 126.52 128.50 1,307,598 +0.85(+0.67%)
Sep 10, 2019 127.81 127.97 126.24 127.65 1,620,774 -0.44(-0.34%)
Sep 09, 2019 128.62 128.71 127.43 128.09 1,761,829 -0.53(-0.41%)
Sep 06, 2019 126.99 128.68 126.49 128.62 1,123,500 +1.95(+1.54%)
Sep 05, 2019 126.38 126.90 125.20 126.67 1,437,948 +0.22(+0.17%)
Sep 04, 2019 126.15 126.65 125.55 126.45 1,022,934 +0.92(+0.73%)
Sep 03, 2019 123.34 125.54 122.79 125.53 1,244,750 +1.90(+1.54%)
Aug 30, 2019 124.14 124.44 123.25 123.63 770,900 +0.03(+0.02%)
Aug 29, 2019 122.01 124.09 121.85 123.60 727,985 +2.32(+1.91%)
Aug 28, 2019 120.67 121.64 120.34 121.28 659,795 +0.94(+0.78%)
Aug 27, 2019 121.84 122.33 120.31 120.34 989,039 -0.85(-0.70%)
Aug 26, 2019 121.36 121.92 120.26 121.19 579,092 +0.47(+0.39%)
Aug 23, 2019 123.22 123.57 120.27 120.72 750,500 -2.15(-1.75%)
Aug 22, 2019 123.36 124.00 122.07 122.87 617,886 -0.42(-0.34%)
Aug 21, 2019 123.16 124.00 122.54 123.29 463,009 +0.20(+0.16%)
Aug 20, 2019 124.01 124.53 122.81 123.09 702,003 -1.24(-1.00%)
Aug 19, 2019 124.41 125.00 123.61 124.33 780,200 +0.66(+0.53%)
Aug 16, 2019 121.03 124.44 120.69 123.67 1,484,600 +3.11(+2.58%)
Aug 15, 2019 118.29 120.77 117.95 120.56 1,031,415 +2.56(+2.17%)
Aug 14, 2019 120.15 120.15 117.95 118.00 929,483 -2.19(-1.82%)
Aug 13, 2019 119.66 120.66 118.82 120.19 871,176 +0.48(+0.40%)
Aug 12, 2019 120.20 120.25 119.04 119.71 797,116 -0.59(-0.49%)
Aug 09, 2019 119.51 120.56 117.76 120.30 853,500 +0.56(+0.47%)
Aug 08, 2019 118.26 119.83 117.04 119.74 936,202 +1.21(+1.02%)
Aug 07, 2019 116.52 118.84 116.07 118.53 1,158,231 +1.44(+1.23%)
Aug 06, 2019 115.69 117.91 115.02 117.09 847,348 +1.58(+1.37%)
Aug 05, 2019 116.61 117.13 114.18 115.51 1,214,477 -1.70(-1.45%)
Aug 02, 2019 115.56 117.93 115.38 117.21 929,000 +1.68(+1.45%)
Aug 01, 2019 114.20 115.78 112.42 115.53 1,555,301 +1.17(+1.02%)
Jul 31, 2019 113.58 116.16 112.77 114.36 2,003,170 +0.36(+0.32%)
Jul 30, 2019 111.03 114.51 111.02 114.00 1,701,969 +2.79(+2.51%)
Jul 29, 2019 112.10 112.48 110.84 111.21 982,746 -0.32(-0.29%)
Jul 26, 2019 112.90 113.14 110.89 111.53 1,493,900 -1.30(-1.15%)
Jul 25, 2019 117.70 117.70 112.44 112.83 1,688,307 -4.69(-3.99%)
Jul 24, 2019 117.40 118.19 116.86 117.52 847,946 +0.21(+0.18%)
Jul 23, 2019 117.28 118.16 115.67 117.31 925,553 -0.26(-0.22%)
Jul 22, 2019 117.81 117.95 117.13 117.57 828,592 -0.16(-0.14%)
Jul 19, 2019 120.45 120.52 117.50 117.73 766,500 -2.54(-2.11%)
Jul 18, 2019 118.94 120.54 118.63 120.27 625,118 +0.90(+0.75%)
Jul 17, 2019 119.96 120.07 118.40 119.37 584,973 -0.23(-0.19%)
Jul 16, 2019 119.56 119.91 118.64 119.60 1,077,137 -0.04(-0.03%)
Jul 15, 2019 120.08 120.70 119.50 119.64 556,553 -0.43(-0.36%)
Jul 12, 2019 121.34 121.63 120.01 120.07 690,800 -0.96(-0.79%)
Jul 11, 2019 122.17 122.31 119.87 121.03 881,249 -1.09(-0.89%)
Jul 10, 2019 122.15 122.36 120.96 122.12 660,554 +0.44(+0.36%)
Jul 09, 2019 120.25 122.18 120.20 121.68 1,724,804 +1.25(+1.04%)
Jul 08, 2019 120.68 120.94 119.64 120.43 636,597 -0.61(-0.50%)
Jul 05, 2019 120.28 121.44 119.20 121.04 518,200 +0.10(+0.08%)
Jul 03, 2019 119.76 121.33 119.76 120.94 431,800 +1.81(+1.52%)
Jul 02, 2019 117.30 119.70 116.62 119.13 919,458 +2.06(+1.76%)
Jul 01, 2019 118.94 118.94 115.85 117.07 837,724 -0.72(-0.61%)
Jun 28, 2019 117.74 118.44 117.20 117.79 1,244,500 +0.19(+0.16%)
Jun 27, 2019 117.32 118.03 116.95 117.60 960,322 +0.35(+0.30%)
Jun 26, 2019 121.01 121.37 117.03 117.25 1,536,325 -3.75(-3.10%)
Jun 25, 2019 123.38 124.02 120.94 121.00 949,456 -2.21(-1.79%)
Jun 24, 2019 123.36 123.85 122.60 123.21 653,113 +0.06(+0.05%)
Jun 21, 2019 124.75 124.75 122.17 123.15 1,759,500 -1.73(-1.39%)
Jun 20, 2019 124.89 125.19 124.18 124.88 1,118,391 +0.88(+0.71%)
Jun 19, 2019 122.04 124.37 121.90 124.00 950,910 +1.57(+1.28%)
Jun 18, 2019 123.04 124.00 122.01 122.43 1,116,599 -0.06(-0.05%)
Jun 17, 2019 120.11 122.71 120.11 122.49 1,117,650 +2.73(+2.28%)
Jun 14, 2019 118.71 120.11 118.50 119.76 769,900 +0.81(+0.68%)
Jun 13, 2019 118.27 119.14 118.21 118.95 1,220,776 -0.44(-0.37%)
Jun 12, 2019 119.45 119.96 118.78 119.39 1,254,493 +0.17(+0.14%)
Jun 11, 2019 117.45 119.52 117.33 119.22 1,637,762 +2.39(+2.05%)
Jun 10, 2019 116.54 117.35 115.49 116.83 1,116,722 +0.83(+0.72%)
Jun 07, 2019 116.19 117.38 115.93 116.00 1,247,200 +0.50(+0.43%)
Jun 06, 2019 116.02 116.23 114.70 115.50 1,210,633 +0.65(+0.57%)
Jun 05, 2019 113.56 115.25 113.33 114.85 2,413,470 +2.05(+1.82%)
Jun 04, 2019 114.79 115.05 111.90 112.80 1,618,784 -2.06(-1.79%)
Jun 03, 2019 118.15 120.43 114.16 114.86 1,584,398 -2.86(-2.43%)
May 31, 2019 117.33 118.64 117.08 117.72 985,800 +0.00(+0.00%)
May 30, 2019 117.86 118.44 117.28 117.72 619,869 +0.24(+0.20%)
May 29, 2019 119.33 119.36 116.89 117.48 801,531 -1.60(-1.34%)
May 28, 2019 120.49 121.00 119.08 119.08 1,087,156 -0.90(-0.75%)
May 24, 2019 119.77 120.72 119.77 119.98 723,500 +0.67(+0.56%)
May 23, 2019 118.05 119.64 117.86 119.31 1,013,920 +0.96(+0.81%)
May 22, 2019 117.48 118.50 117.00 118.35 782,338 +1.35(+1.15%)
May 21, 2019 116.69 117.69 116.31 117.00 1,019,117 +0.83(+0.71%)
May 20, 2019 117.65 117.91 115.67 116.17 721,493 -1.81(-1.53%)
May 17, 2019 117.69 118.22 117.16 117.98 689,100 -0.37(-0.31%)
May 16, 2019 117.52 118.81 117.52 118.35 846,653 +0.71(+0.60%)
May 15, 2019 117.08 118.17 116.57 117.64 856,524 +0.75(+0.64%)
May 14, 2019 117.00 117.81 116.79 116.89 956,800 +0.18(+0.15%)
May 13, 2019 116.59 117.11 116.13 116.71 797,664 -0.87(-0.74%)
May 10, 2019 117.47 118.46 116.73 117.58 1,190,900 -0.02(-0.02%)
May 09, 2019 117.39 117.85 115.79 117.60 796,410 -0.08(-0.07%)
May 08, 2019 117.25 119.25 117.19 117.68 808,214 +0.26(+0.22%)
May 07, 2019 118.97 119.44 116.60 117.42 1,014,585 -1.97(-1.65%)
May 06, 2019 120.11 120.42 119.04 119.39 1,212,812 -1.31(-1.09%)
May 03, 2019 119.34 121.01 119.17 120.70 1,192,300 +1.90(+1.60%)
May 02, 2019 117.97 120.81 117.30 118.80 1,539,381 +1.16(+0.99%)
May 01, 2019 118.05 119.13 117.34 117.64 1,407,070 -0.07(-0.06%)
Apr 30, 2019 116.95 118.79 116.88 117.71 1,639,288 +0.59(+0.50%)
Apr 29, 2019 116.49 118.24 115.82 117.12 1,501,996 +0.33(+0.28%)
Apr 26, 2019 117.75 118.00 113.62 116.79 2,665,400 -3.02(-2.52%)
Apr 25, 2019 117.90 120.41 117.31 119.81 1,147,659 +0.55(+0.46%)
Apr 24, 2019 117.61 119.79 117.38 119.26 1,251,857 +1.96(+1.67%)
Apr 23, 2019 118.00 119.92 116.93 117.30 1,675,891 -2.08(-1.74%)
Apr 22, 2019 120.01 120.40 118.10 119.38 866,643 -1.07(-0.89%)
Apr 18, 2019 119.12 120.98 118.93 120.45 863,000 +1.33(+1.12%)
Apr 17, 2019 119.17 120.03 117.56 119.12 775,918 +0.05(+0.04%)
Apr 16, 2019 121.80 122.30 118.22 119.07 862,814 -2.83(-2.32%)
Apr 15, 2019 122.88 123.02 121.48 121.90 558,551 -0.83(-0.68%)
Apr 12, 2019 121.53 122.76 120.86 122.73 782,000 +1.01(+0.83%)
Apr 11, 2019 121.98 122.70 120.97 121.72 778,816 -0.26(-0.21%)
Apr 10, 2019 121.39 122.08 121.01 121.98 996,427 +1.45(+1.20%)
Apr 09, 2019 121.48 121.95 120.32 120.53 1,076,322 -0.88(-0.72%)
Apr 08, 2019 122.28 122.67 120.82 121.41 1,075,573 -1.00(-0.82%)
Apr 05, 2019 122.01 122.75 121.74 122.41 961,400 +0.48(+0.39%)
Apr 04, 2019 121.89 122.26 120.71 121.93 483,085 +0.27(+0.22%)
Apr 03, 2019 121.87 122.66 120.82 121.66 780,266 -0.05(-0.04%)
Apr 02, 2019 120.28 122.00 119.39 121.71 1,114,131 +1.68(+1.40%)
Apr 01, 2019 119.21 120.12 117.97 120.03 809,124 +1.03(+0.87%)
Mar 29, 2019 119.78 119.78 118.61 119.00 1,181,700 -0.64(-0.53%)
Mar 28, 2019 118.91 119.99 118.48 119.64 854,439 +0.87(+0.73%)
Mar 27, 2019 118.87 119.66 117.67 118.77 1,641,786 -0.12(-0.10%)
Mar 26, 2019 118.05 118.96 117.56 118.89 744,228 +1.19(+1.01%)
Mar 25, 2019 118.61 119.11 117.68 117.70 631,766 -1.42(-1.19%)
Mar 22, 2019 119.48 120.93 119.08 119.12 1,068,200 -0.29(-0.24%)
Mar 21, 2019 116.57 119.56 116.25 119.41 818,109 +2.84(+2.44%)
Mar 20, 2019 115.67 117.03 115.00 116.57 960,616 +0.94(+0.81%)
Mar 19, 2019 115.93 116.44 115.27 115.63 745,676 +0.00(+0.00%)
Mar 18, 2019 115.37 115.95 114.91 115.63 676,017 +0.40(+0.35%)
Mar 15, 2019 115.52 115.79 114.89 115.23 1,578,700 -0.14(-0.12%)
Mar 14, 2019 115.00 115.50 114.56 115.37 900,052 -0.60(-0.52%)
Mar 13, 2019 115.11 116.80 115.11 115.97 1,223,992 +1.17(+1.02%)
Mar 12, 2019 114.34 115.38 114.07 114.80 810,410 +0.86(+0.75%)
Mar 11, 2019 112.55 114.09 112.40 113.94 1,421,089 +1.95(+1.74%)
Mar 08, 2019 112.66 113.83 111.30 111.99 1,389,300 -0.66(-0.59%)
Mar 07, 2019 112.96 114.37 112.46 112.65 1,803,481 +0.09(+0.08%)
Mar 06, 2019 113.29 113.47 112.38 112.56 1,027,866 -0.58(-0.51%)
Mar 05, 2019 113.11 114.06 113.00 113.14 1,408,582 -0.26(-0.23%)
Mar 04, 2019 115.16 115.24 112.20 113.40 1,416,083 -1.25(-1.09%)
Mar 01, 2019 113.68 114.90 113.09 114.65 2,058,500 +1.53(+1.35%)
Feb 28, 2019 114.13 114.61 112.01 113.12 2,838,909 -1.03(-0.90%)
Feb 27, 2019 114.10 115.45 113.29 114.15 1,531,909 -0.89(-0.77%)
Feb 26, 2019 117.70 117.70 114.75 115.04 1,483,082 -2.07(-1.77%)
Feb 25, 2019 118.67 118.82 117.01 117.11 1,669,276 -1.38(-1.16%)
Feb 22, 2019 116.73 118.98 116.17 118.49 1,122,400 +2.12(+1.82%)
Feb 21, 2019 118.01 118.01 116.05 116.37 2,518,686 -2.12(-1.79%)
Feb 20, 2019 116.31 118.71 116.00 118.49 2,554,577 +2.08(+1.79%)
Feb 19, 2019 115.00 116.85 114.26 116.41 1,516,422 +1.38(+1.20%)
Feb 15, 2019 114.43 115.11 112.97 115.03 1,288,900 +1.22(+1.07%)
Feb 14, 2019 112.19 114.76 111.91 113.81 1,740,876 +1.62(+1.44%)
Feb 13, 2019 110.71 112.49 110.26 112.19 1,225,922 +0.58(+0.52%)
Feb 12, 2019 113.54 113.55 111.49 111.61 1,262,745 -1.62(-1.43%)
Feb 11, 2019 112.04 114.46 112.04 113.23 1,800,169 +0.91(+0.81%)
Feb 08, 2019 110.13 112.46 109.33 112.32 1,760,300 +2.27(+2.06%)
Feb 07, 2019 108.85 110.97 107.83 110.05 2,473,680 +2.15(+1.99%)
Feb 06, 2019 109.75 109.96 106.89 107.90 3,407,492 -2.93(-2.64%)
Feb 05, 2019 109.28 111.15 109.22 110.83 1,634,643 +1.55(+1.42%)
Feb 04, 2019 108.41 109.32 107.26 109.28 1,147,346 +0.72(+0.66%)
Feb 01, 2019 108.55 108.65 106.39 108.56 1,279,500 +0.22(+0.20%)
Jan 31, 2019 107.24 109.43 106.39 108.34 1,495,779 +0.91(+0.85%)
Jan 30, 2019 106.38 108.30 106.38 107.43 1,316,187 +0.78(+0.73%)
Jan 29, 2019 105.68 106.99 105.33 106.65 1,441,722 +0.95(+0.90%)
Jan 28, 2019 103.88 106.10 103.03 105.70 1,454,200 +1.53(+1.47%)
Jan 25, 2019 104.15 104.43 102.81 104.17 1,876,500 +0.08(+0.08%)
Jan 24, 2019 104.03 104.30 103.25 104.09 1,346,384 +0.06(+0.06%)
Jan 23, 2019 105.19 105.54 102.60 104.03 1,468,445 -1.07(-1.02%)
Jan 22, 2019 106.89 107.26 104.22 105.10 1,942,445 -2.15(-2.00%)
Jan 18, 2019 106.90 107.30 105.22 107.25 1,180,600 +0.63(+0.59%)
Jan 17, 2019 106.53 107.44 106.23 106.62 1,096,087 -0.32(-0.30%)
Jan 16, 2019 107.18 107.86 106.50 106.94 968,837 -0.35(-0.33%)
Jan 15, 2019 106.59 108.27 106.53 107.29 1,053,432 +0.78(+0.73%)
Jan 14, 2019 106.28 106.90 105.55 106.51 1,079,668 -0.13(-0.12%)
Jan 11, 2019 104.92 106.70 104.39 106.64 1,180,100 +1.56(+1.48%)
Jan 10, 2019 101.85 105.30 101.57 105.08 1,942,337 +3.25(+3.19%)
Jan 09, 2019 106.00 106.45 100.05 101.83 3,241,178 -5.51(-5.13%)
Jan 08, 2019 105.90 107.75 105.90 107.34 1,771,602 +1.14(+1.07%)
Jan 07, 2019 105.16 107.05 104.98 106.20 1,382,904 +1.39(+1.33%)
Jan 04, 2019 102.91 105.33 102.85 104.81 1,474,300 +2.14(+2.08%)
Jan 03, 2019 103.00 105.68 102.48 102.67 1,511,623 -0.52(-0.50%)
Jan 02, 2019 105.52 105.64 102.45 103.19 1,411,799 -3.36(-3.15%)
Dec 31, 2018 106.51 106.91 104.78 106.55 1,024,800 +0.48(+0.45%)
Dec 28, 2018 105.75 107.34 105.37 106.07 1,386,800 +1.26(+1.20%)
Dec 27, 2018 104.03 105.05 101.82 104.81 1,901,257 +0.13(+0.12%)
Dec 26, 2018 102.61 104.73 100.57 104.68 1,782,680 +2.27(+2.22%)
Dec 24, 2018 105.76 105.76 101.53 102.41 1,361,100 -3.69(-3.48%)
Dec 21, 2018 106.10 109.18 105.22 106.10 2,420,500 +0.00(+0.00%)
Dec 20, 2018 108.26 108.83 105.45 106.10 1,621,130 -2.41(-2.22%)
Dec 19, 2018 109.48 110.50 108.08 108.51 1,109,692 -0.49(-0.45%)
Dec 18, 2018 108.07 109.57 108.06 109.00 1,361,730 +1.49(+1.39%)
Dec 17, 2018 114.59 114.59 107.06 107.51 1,779,984 -6.81(-5.96%)
Dec 14, 2018 114.94 115.12 112.74 114.32 864,000 -1.04(-0.90%)
Dec 13, 2018 114.75 116.88 114.20 115.36 764,134 -0.24(-0.21%)
Dec 12, 2018 117.27 117.67 114.97 115.60 1,826,311 -1.19(-1.02%)
Dec 11, 2018 116.80 117.87 115.99 116.79 1,289,044 +0.44(+0.38%)
Dec 10, 2018 116.49 116.94 114.09 116.35 860,386 +0.63(+0.54%)
Dec 07, 2018 116.66 117.44 114.93 115.72 916,400 -1.18(-1.01%)
Dec 06, 2018 113.17 117.02 110.78 116.90 1,334,950 +3.30(+2.90%)
Dec 04, 2018 115.79 116.90 113.30 113.60 1,225,500 -2.29(-1.98%)
Dec 03, 2018 115.50 116.00 113.80 115.89 1,085,326 +0.85(+0.74%)
Nov 30, 2018 114.02 115.13 112.95 115.04 1,724,000 +1.35(+1.19%)
Nov 29, 2018 113.00 114.38 111.93 113.69 826,334 +0.47(+0.42%)
Nov 28, 2018 111.68 113.91 111.26 113.22 953,057 +1.66(+1.49%)
Nov 27, 2018 110.79 111.83 109.71 111.56 1,474,261 +0.86(+0.78%)
Nov 26, 2018 109.93 111.10 109.65 110.70 1,189,276 +1.32(+1.21%)
Nov 23, 2018 108.92 109.93 108.52 109.38 301,800 +0.17(+0.16%)
Nov 21, 2018 109.21 109.21 109.21 0 +1.21(+1.12%)
Nov 20, 2018 111.96 112.11 107.95 108.00 1,895,575 -4.03(-3.60%)
Nov 19, 2018 111.49 113.34 111.11 112.03 1,246,289 +0.62(+0.56%)
Nov 16, 2018 110.80 112.95 110.76 111.41 1,958,600 +0.18(+0.16%)
Nov 15, 2018 111.04 111.62 109.70 111.23 1,323,087 -0.39(-0.35%)
Nov 14, 2018 112.79 113.22 110.92 111.62 1,506,559 -0.52(-0.46%)
Nov 13, 2018 111.75 112.57 111.00 112.14 1,333,463 +0.58(+0.52%)
Nov 12, 2018 110.52 112.19 110.23 111.56 943,873 +0.94(+0.85%)
Nov 09, 2018 112.02 112.02 109.34 110.62 1,579,400 -1.38(-1.23%)
Nov 08, 2018 111.36 112.10 110.94 112.00 1,074,561 +0.08(+0.07%)
Nov 07, 2018 111.87 112.48 110.65 111.92 875,756 +0.72(+0.65%)
Nov 06, 2018 110.81 111.29 109.71 111.20 1,111,255 +0.72(+0.65%)
Nov 05, 2018 107.90 111.11 107.90 110.48 1,950,604 +2.95(+2.74%)
Nov 02, 2018 106.00 107.67 104.82 107.53 2,346,000 +1.81(+1.71%)
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.