Digital Realty Trust (NY: DLR )

168.11 USD +0.69 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 159.04 160.50 157.01 157.81 1,512,898 -2.28(-1.42%)
Oct 28, 2021 157.33 160.23 157.06 160.09 930,607 +3.20(+2.04%)
Oct 27, 2021 161.99 161.19 156.62 156.89 1,318,995 -0.36(-0.23%)
Oct 26, 2021 157.32 157.25 1,143,360 +0.53(+0.34%)
Oct 25, 2021 156.91 157.35 155.13 156.72 1,087,276 -0.17(-0.11%)
Oct 22, 2021 155.00 157.10 153.98 156.89 969,407 +2.11(+1.36%)
Oct 21, 2021 153.02 154.87 152.33 154.78 980,930 +1.62(+1.06%)
Oct 20, 2021 150.75 154.27 150.38 153.16 1,330,471 +3.25(+2.17%)
Oct 19, 2021 147.57 150.11 146.76 149.91 1,699,568 +2.37(+1.61%)
Oct 18, 2021 146.87 148.05 146.11 147.54 1,783,505 +0.00(+0.00%)
Oct 15, 2021 149.57 149.99 146.80 147.54 1,323,937 -1.41(-0.95%)
Oct 14, 2021 145.63 149.43 145.44 148.95 1,631,238 +4.62(+3.20%)
Oct 13, 2021 142.13 144.41 141.48 144.33 1,537,491 +2.46(+1.73%)
Oct 12, 2021 139.98 142.24 139.31 141.87 1,372,424 +2.14(+1.53%)
Oct 11, 2021 140.27 140.75 139.45 139.73 1,065,717 -0.93(-0.66%)
Oct 08, 2021 143.38 143.38 140.26 140.66 1,066,665 -3.03(-2.11%)
Oct 07, 2021 145.78 146.77 143.43 143.69 1,022,753 -1.41(-0.97%)
Oct 06, 2021 142.46 145.12 140.88 145.10 1,449,283 +2.40(+1.68%)
Oct 05, 2021 143.00 144.15 141.00 142.70 1,694,655 -2.75(-1.89%)
Oct 04, 2021 144.52 146.04 143.83 145.45 1,177,375 +0.39(+0.27%)
Oct 01, 2021 145.42 146.42 144.05 145.06 889,868 +0.61(+0.42%)
Sep 30, 2021 147.27 147.64 144.38 144.45 995,518 -2.31(-1.57%)
Sep 29, 2021 146.22 148.20 146.22 146.76 1,127,975 +0.67(+0.46%)
Sep 28, 2021 146.77 147.01 143.01 146.09 2,708,986 -1.69(-1.14%)
Sep 27, 2021 151.93 152.89 147.60 147.78 1,514,583 -4.94(-3.23%)
Sep 24, 2021 154.35 155.01 152.11 152.72 1,083,693 -1.96(-1.27%)
Sep 23, 2021 159.80 160.00 153.96 154.68 1,523,611 -4.85(-3.04%)
Sep 22, 2021 157.67 160.09 157.40 159.53 1,789,402 +2.37(+1.51%)
Sep 21, 2021 157.37 158.65 156.55 157.16 1,785,898 -0.15(-0.10%)
Sep 20, 2021 156.21 157.73 154.89 157.31 1,447,721 +0.51(+0.33%)
Sep 17, 2021 155.06 157.99 155.06 156.80 2,601,813 +0.39(+0.25%)
Sep 16, 2021 156.02 156.76 154.01 156.41 968,008 +0.39(+0.25%)
Sep 15, 2021 154.15 156.76 153.78 156.02 1,695,695 +1.81(+1.17%)
Sep 14, 2021 153.87 154.75 153.24 154.21 1,077,265 -0.50(-0.32%)
Sep 13, 2021 156.06 156.81 153.60 154.71 1,617,924 -0.66(-0.42%)
Sep 10, 2021 158.17 158.98 155.19 155.37 2,429,819 -2.51(-1.59%)
Sep 09, 2021 159.14 160.45 157.76 157.88 5,111,703 -8.26(-4.97%)
Sep 08, 2021 165.74 168.30 165.51 166.14 1,400,464 -0.26(-0.16%)
Sep 07, 2021 166.93 166.93 164.27 166.40 1,343,755 -1.20(-0.72%)
Sep 03, 2021 167.30 168.30 165.99 167.60 1,296,246 -0.40(-0.24%)
Sep 02, 2021 167.00 168.07 164.78 168.00 1,109,297 +1.40(+0.84%)
Sep 01, 2021 164.40 166.83 163.42 166.60 1,169,063 +2.69(+1.64%)
Aug 31, 2021 162.44 164.16 161.00 163.91 1,272,657 +1.49(+0.92%)
Aug 30, 2021 160.10 162.45 159.34 162.42 1,133,285 +2.31(+1.44%)
Aug 27, 2021 159.60 160.45 158.75 160.11 904,563 +1.25(+0.79%)
Aug 26, 2021 158.30 159.53 157.54 158.86 791,117 +0.23(+0.14%)
Aug 25, 2021 160.68 161.05 157.08 158.63 1,244,809 -2.95(-1.83%)
Aug 24, 2021 162.19 162.29 160.00 161.58 949,407 -0.51(-0.31%)
Aug 23, 2021 162.18 163.39 161.40 162.09 1,215,417 -0.68(-0.42%)
Aug 20, 2021 162.65 164.25 161.78 162.77 1,007,520 -0.13(-0.08%)
Aug 19, 2021 160.36 163.61 159.59 162.90 1,136,432 +3.25(+2.04%)
Aug 18, 2021 161.20 161.82 158.89 159.65 1,273,757 -1.97(-1.22%)
Aug 17, 2021 161.12 162.37 161.40 161.62 814,976 +0.22(+0.14%)
Aug 16, 2021 158.88 161.70 158.19 161.40 1,011,232 +2.30(+1.45%)
Aug 13, 2021 158.16 159.18 157.64 159.10 477,268 +1.58(+1.00%)
Aug 12, 2021 156.55 158.05 155.17 157.52 868,099 +1.06(+0.68%)
Aug 11, 2021 154.65 156.96 154.33 156.46 752,795 +2.09(+1.35%)
Aug 10, 2021 157.55 157.75 154.24 154.37 895,514 -3.30(-2.09%)
Aug 09, 2021 156.72 158.05 156.22 157.67 1,477,070 +0.59(+0.38%)
Aug 06, 2021 155.80 157.95 155.52 157.08 758,892 +1.12(+0.72%)
Aug 05, 2021 156.40 156.62 154.09 155.96 1,107,644 +0.03(+0.02%)
Aug 04, 2021 155.49 157.12 154.35 155.93 828,415 +0.78(+0.50%)
Aug 03, 2021 154.77 156.55 153.97 155.15 1,073,628 +0.41(+0.26%)
Aug 02, 2021 154.35 156.61 153.00 154.74 862,511 +0.58(+0.38%)
Jul 30, 2021 154.49 157.68 153.38 154.16 1,819,408 +3.67(+2.44%)
Jul 29, 2021 154.68 154.89 149.80 150.49 1,613,759 -3.67(-2.38%)
Jul 28, 2021 155.31 155.33 153.37 154.16 765,434 -1.22(-0.79%)
Jul 27, 2021 153.78 155.75 152.85 155.38 814,532 +1.60(+1.04%)
Jul 26, 2021 154.27 154.45 152.85 153.78 974,055 -1.08(-0.70%)
Jul 23, 2021 153.82 155.09 152.73 154.86 737,501 +0.88(+0.57%)
Jul 22, 2021 154.23 154.88 153.33 153.98 805,129 -0.70(-0.45%)
Jul 21, 2021 156.60 156.62 154.41 154.68 922,899 -2.32(-1.48%)
Jul 20, 2021 156.62 157.80 156.25 157.00 958,580 +0.68(+0.44%)
Jul 19, 2021 157.52 158.58 155.10 156.32 1,557,470 -1.00(-0.64%)
Jul 16, 2021 157.38 158.76 156.77 157.32 738,738 +0.23(+0.15%)
Jul 15, 2021 157.89 158.50 156.10 157.09 624,111 -0.27(-0.17%)
Jul 14, 2021 155.39 157.75 155.12 157.36 733,683 +1.87(+1.20%)
Jul 13, 2021 157.60 158.00 154.99 155.49 773,994 -2.19(-1.39%)
Jul 12, 2021 156.23 158.06 155.50 157.68 1,021,768 +1.92(+1.23%)
Jul 09, 2021 155.10 155.82 154.54 155.76 1,279,735 +1.18(+0.76%)
Jul 08, 2021 153.71 155.41 153.31 154.58 1,072,752 +0.69(+0.45%)
Jul 07, 2021 152.59 154.63 151.14 153.89 1,648,120 +1.57(+1.03%)
Jul 06, 2021 150.27 152.52 149.88 152.32 1,398,089 +2.05(+1.36%)
Jul 02, 2021 150.38 151.62 149.66 150.27 1,187,100 +0.43(+0.29%)
Jul 01, 2021 150.58 151.56 149.74 149.84 1,556,930 -0.62(-0.41%)
Jun 30, 2021 152.34 153.58 150.26 150.46 1,333,528 -1.95(-1.28%)
Jun 29, 2021 152.26 153.89 151.72 152.41 929,247 -0.28(-0.18%)
Jun 28, 2021 152.69 153.42 151.82 152.69 1,066,468 +0.48(+0.32%)
Jun 25, 2021 150.18 152.44 149.71 152.21 1,041,126 +2.18(+1.45%)
Jun 24, 2021 151.95 152.93 149.70 150.03 1,543,925 -1.92(-1.26%)
Jun 23, 2021 154.43 154.53 149.96 151.95 1,944,148 -2.94(-1.90%)
Jun 22, 2021 155.57 156.62 154.89 154.89 1,185,010 -0.79(-0.51%)
Jun 21, 2021 154.57 156.29 153.10 155.68 1,593,703 +1.48(+0.96%)
Jun 18, 2021 156.83 157.53 154.07 154.20 4,174,835 -2.49(-1.59%)
Jun 17, 2021 157.00 157.76 155.01 156.69 2,104,626 -0.88(-0.56%)
Jun 16, 2021 160.27 161.94 157.45 157.57 2,547,010 -1.80(-1.13%)
Jun 15, 2021 162.05 162.05 159.27 159.37 1,034,831 -2.96(-1.82%)
Jun 14, 2021 161.14 162.40 160.51 162.33 1,062,063 +0.13(+0.08%)
Jun 11, 2021 163.06 163.50 161.44 162.20 1,185,523 -1.74(-1.06%)
Jun 10, 2021 160.19 164.04 159.10 163.94 1,123,854 +3.06(+1.90%)
Jun 09, 2021 161.24 162.14 160.19 160.88 1,426,262 +0.86(+0.54%)
Jun 08, 2021 158.98 160.87 158.40 160.02 1,680,147 +1.52(+0.96%)
Jun 07, 2021 156.06 159.10 155.50 158.50 1,543,573 +3.32(+2.14%)
Jun 04, 2021 156.20 156.58 155.00 155.18 1,030,139 -0.25(-0.16%)
Jun 03, 2021 155.00 156.13 153.63 155.43 1,683,381 +0.67(+0.43%)
Jun 02, 2021 153.61 154.81 152.72 154.76 1,536,246 +1.61(+1.05%)
Jun 01, 2021 152.18 153.17 151.56 153.15 815,712 +1.59(+1.05%)
May 28, 2021 151.33 152.71 150.17 151.56 800,567 +1.39(+0.93%)
May 27, 2021 150.96 151.84 149.58 150.17 979,423 -0.79(-0.52%)
May 26, 2021 152.77 153.37 150.74 150.96 887,027 -1.48(-0.97%)
May 25, 2021 151.22 152.72 150.00 152.44 775,788 +1.22(+0.81%)
May 24, 2021 151.60 152.23 150.56 151.22 913,225 +0.32(+0.21%)
May 21, 2021 150.34 151.88 150.25 150.90 644,372 -0.35(-0.23%)
May 20, 2021 150.16 153.14 149.64 151.25 822,722 +1.24(+0.83%)
May 19, 2021 150.04 151.16 148.21 150.01 763,770 +0.10(+0.07%)
May 18, 2021 147.70 150.54 146.76 149.91 907,301 +1.69(+1.14%)
May 17, 2021 149.02 150.48 148.11 148.22 791,423 -0.66(-0.44%)
May 14, 2021 149.31 149.91 148.08 148.88 555,734 -0.06(-0.04%)
May 13, 2021 147.25 149.99 146.12 148.94 1,847,367 +1.82(+1.24%)
May 12, 2021 148.05 148.98 146.30 147.12 1,094,603 -1.53(-1.03%)
May 11, 2021 150.08 150.54 147.79 148.65 1,118,346 -2.38(-1.58%)
May 10, 2021 151.88 152.51 150.74 151.03 954,328 -0.15(-0.10%)
May 07, 2021 150.05 151.40 148.85 151.18 1,312,689 +1.65(+1.10%)
May 06, 2021 150.00 150.90 148.20 149.53 1,129,588 -0.63(-0.42%)
May 05, 2021 151.85 152.60 149.65 150.16 1,456,179 -2.85(-1.86%)
May 04, 2021 151.65 154.12 151.54 153.01 1,553,129 +1.34(+0.88%)
May 03, 2021 153.42 153.77 150.57 151.67 1,607,827 -2.64(-1.71%)
Apr 30, 2021 150.00 154.56 149.66 154.31 2,837,200 +5.27(+3.54%)
Apr 29, 2021 147.53 149.04 145.27 149.04 1,656,081 +1.87(+1.27%)
Apr 28, 2021 148.39 148.50 146.59 147.17 1,151,566 -0.76(-0.51%)
Apr 27, 2021 148.90 148.90 146.69 147.93 1,082,470 -0.30(-0.20%)
Apr 26, 2021 149.51 149.51 147.74 148.23 1,346,004 -0.81(-0.54%)
Apr 23, 2021 148.88 149.82 147.72 149.04 697,400 -0.01(-0.01%)
Apr 22, 2021 150.31 150.66 148.97 149.05 1,066,474 -1.77(-1.17%)
Apr 21, 2021 151.93 152.30 150.30 150.82 1,434,116 -0.12(-0.08%)
Apr 20, 2021 148.01 151.78 148.01 150.94 1,382,084 +3.18(+2.15%)
Apr 19, 2021 146.20 147.98 145.40 147.76 774,492 +1.80(+1.23%)
Apr 16, 2021 147.56 147.78 145.51 145.96 1,292,100 -1.28(-0.87%)
Apr 15, 2021 144.48 147.40 144.41 147.24 965,846 +3.62(+2.52%)
Apr 14, 2021 145.75 146.29 143.42 143.62 725,031 -2.57(-1.76%)
Apr 13, 2021 143.60 146.46 143.34 146.19 1,288,772 +2.67(+1.86%)
Apr 12, 2021 141.49 143.67 140.29 143.52 974,396 +2.26(+1.60%)
Apr 09, 2021 142.00 142.05 140.32 141.26 1,385,000 -0.62(-0.44%)
Apr 08, 2021 144.05 145.81 141.66 141.88 1,510,715 -1.02(-0.71%)
Apr 07, 2021 145.26 145.35 142.52 142.90 1,726,743 -1.77(-1.22%)
Apr 06, 2021 145.41 145.65 143.07 144.67 1,266,626 -1.10(-0.75%)
Apr 05, 2021 143.54 145.87 142.72 145.77 1,268,046 +2.52(+1.76%)
Apr 01, 2021 141.66 143.37 140.55 143.25 1,334,000 +2.41(+1.71%)
Mar 31, 2021 140.67 142.37 138.70 140.84 1,600,670 -0.40(-0.28%)
Mar 30, 2021 143.67 144.12 140.76 141.24 1,322,761 -3.31(-2.29%)
Mar 29, 2021 142.95 145.05 141.07 144.55 1,270,466 +1.64(+1.15%)
Mar 26, 2021 138.27 143.10 137.64 142.91 1,867,300 +4.55(+3.29%)
Mar 25, 2021 140.07 140.73 137.77 138.36 1,763,116 -1.73(-1.23%)
Mar 24, 2021 139.19 141.09 138.11 140.09 2,166,107 +0.09(+0.06%)
Mar 23, 2021 137.13 140.20 136.58 140.00 1,629,053 +3.45(+2.53%)
Mar 22, 2021 133.84 136.80 133.51 136.55 1,422,276 +3.04(+2.28%)
Mar 19, 2021 134.16 137.59 133.40 133.51 2,355,000 -0.65(-0.48%)
Mar 18, 2021 133.68 135.06 132.26 134.16 1,174,286 -0.52(-0.39%)
Mar 17, 2021 135.25 135.73 134.03 134.68 1,782,859 -1.00(-0.74%)
Mar 16, 2021 135.50 136.41 135.11 135.68 1,737,322 +0.61(+0.45%)
Mar 15, 2021 134.58 135.65 134.09 135.07 2,388,739 +0.88(+0.66%)
Mar 12, 2021 131.60 134.32 130.22 134.19 2,864,000 -0.66(-0.49%)
Mar 11, 2021 135.65 137.23 134.39 134.85 1,648,843 -0.50(-0.37%)
Mar 10, 2021 135.75 136.78 134.28 135.35 1,811,919 +0.27(+0.20%)
Mar 09, 2021 133.54 137.45 133.25 135.08 1,728,902 +2.90(+2.19%)
Mar 08, 2021 131.97 135.00 130.03 132.18 2,053,600 +0.18(+0.14%)
Mar 05, 2021 129.00 132.59 126.33 132.00 2,783,200 +3.00(+2.33%)
Mar 04, 2021 126.15 131.04 124.65 129.00 2,956,227 +3.34(+2.66%)
Mar 03, 2021 130.50 131.00 125.12 125.66 2,075,731 -5.46(-4.16%)
Mar 02, 2021 132.88 133.81 129.88 131.12 1,761,874 -1.84(-1.38%)
Mar 01, 2021 135.59 137.02 132.30 132.96 1,930,946 -1.77(-1.31%)
Feb 26, 2021 134.93 138.00 134.51 134.73 2,722,100 +0.36(+0.27%)
Feb 25, 2021 135.00 137.21 133.17 134.37 1,386,220 -0.78(-0.58%)
Feb 24, 2021 136.73 137.64 134.70 135.15 1,243,520 -2.15(-1.57%)
Feb 23, 2021 138.36 138.85 135.84 137.30 1,776,661 -0.30(-0.22%)
Feb 22, 2021 135.55 138.06 134.50 137.60 1,647,249 +1.15(+0.84%)
Feb 19, 2021 138.06 139.46 136.41 136.45 1,446,600 -1.49(-1.08%)
Feb 18, 2021 137.66 139.00 137.13 137.94 1,011,877 -0.34(-0.25%)
Feb 17, 2021 136.92 138.66 136.73 138.28 1,203,138 +1.08(+0.79%)
Feb 16, 2021 140.83 140.86 135.80 137.20 2,529,620 -2.86(-2.04%)
Feb 12, 2021 144.00 145.00 138.35 140.06 1,957,400 -4.76(-3.29%)
Feb 11, 2021 147.19 148.75 143.94 144.82 1,521,706 -2.71(-1.84%)
Feb 10, 2021 149.50 149.96 146.06 147.53 801,890 -0.71(-0.48%)
Feb 09, 2021 146.37 148.35 145.81 148.24 1,220,802 +1.87(+1.28%)
Feb 08, 2021 145.02 146.66 144.21 146.37 1,025,387 +0.81(+0.56%)
Feb 05, 2021 145.05 147.00 144.65 145.56 1,478,500 +0.51(+0.35%)
Feb 04, 2021 147.14 147.34 142.86 145.05 2,725,384 -2.27(-1.54%)
Feb 03, 2021 148.36 148.36 145.99 147.32 1,282,985 -1.29(-0.87%)
Feb 02, 2021 149.00 150.43 147.90 148.61 1,231,085 +0.40(+0.27%)
Feb 01, 2021 144.40 148.25 143.39 148.21 1,954,171 +4.26(+2.96%)
Jan 29, 2021 143.83 147.38 141.85 143.95 3,433,600 -0.92(-0.64%)
Jan 28, 2021 147.12 149.09 144.70 144.87 3,027,590 -4.30(-2.88%)
Jan 27, 2021 145.36 149.69 144.00 149.17 2,866,132 +3.32(+2.28%)
Jan 26, 2021 142.29 146.00 141.86 145.85 1,167,092 +3.22(+2.26%)
Jan 25, 2021 141.04 143.74 140.61 142.63 1,651,774 +2.17(+1.54%)
Jan 22, 2021 140.67 142.04 140.15 140.46 1,109,700 -0.76(-0.54%)
Jan 21, 2021 140.01 141.54 139.14 141.22 1,459,484 +0.50(+0.36%)
Jan 20, 2021 137.99 141.42 137.14 140.72 1,813,286 +2.73(+1.98%)
Jan 19, 2021 139.20 139.26 137.08 137.99 1,621,708 +1.51(+1.11%)
Jan 15, 2021 133.10 136.65 132.70 136.48 1,762,500 +3.03(+2.27%)
Jan 14, 2021 132.94 134.21 131.63 133.45 1,442,248 +0.30(+0.23%)
Jan 13, 2021 131.75 133.60 131.75 133.15 1,272,823 +1.64(+1.25%)
Jan 12, 2021 130.99 131.92 130.05 131.51 1,748,740 +0.24(+0.18%)
Jan 11, 2021 133.18 133.37 129.57 131.27 1,917,502 -2.33(-1.74%)
Jan 08, 2021 133.51 134.90 132.01 133.60 2,341,600 -0.01(-0.01%)
Jan 07, 2021 131.90 134.16 131.60 133.61 2,187,060 +1.50(+1.14%)
Jan 06, 2021 132.13 132.82 130.06 132.11 1,823,757 -0.85(-0.64%)
Jan 05, 2021 135.43 136.28 132.88 132.96 1,614,033 -2.33(-1.72%)
Jan 04, 2021 139.99 139.99 135.09 135.29 1,858,111 -4.22(-3.02%)
Dec 31, 2020 139.51 139.51 139.51 1,032,807 +1.16(+0.84%)
Dec 30, 2020 138.21 139.78 137.72 138.35 1,032,807 +0.35(+0.25%)
Dec 29, 2020 139.00 139.57 137.72 138.00 1,009,193 -0.61(-0.44%)
Dec 28, 2020 137.72 138.88 137.37 138.61 1,140,633 +1.18(+0.86%)
Dec 24, 2020 136.88 138.17 136.53 137.43 460,100 +0.64(+0.47%)
Dec 23, 2020 139.23 139.96 136.79 136.79 1,959,284 -1.75(-1.26%)
Dec 22, 2020 134.34 138.60 134.19 138.54 2,023,304 +3.89(+2.89%)
Dec 21, 2020 131.98 134.74 131.28 134.65 2,065,665 +0.63(+0.47%)
Dec 18, 2020 134.07 134.95 132.19 134.02 5,403,600 +0.09(+0.07%)
Dec 17, 2020 130.20 134.91 130.20 133.93 2,302,614 +4.35(+3.36%)
Dec 16, 2020 129.24 130.78 128.04 129.58 1,494,601 +0.78(+0.61%)
Dec 15, 2020 128.27 129.20 126.79 128.80 2,529,289 +0.71(+0.55%)
Dec 14, 2020 129.16 131.06 128.00 128.09 1,847,574 -2.18(-1.67%)
Dec 11, 2020 129.22 130.88 128.00 130.27 1,767,000 +0.61(+0.47%)
Dec 10, 2020 130.00 131.17 128.68 129.66 2,774,946 -0.09(-0.07%)
Dec 09, 2020 133.45 133.61 129.72 129.75 2,577,521 -3.62(-2.71%)
Dec 08, 2020 135.37 136.39 133.08 133.37 1,927,946 -1.86(-1.38%)
Dec 07, 2020 135.23 137.56 134.79 135.23 1,556,881 -0.24(-0.18%)
Dec 04, 2020 133.77 135.80 132.71 135.47 1,805,700 +1.82(+1.36%)
Dec 03, 2020 133.65 135.35 133.02 133.65 1,672,844 +1.49(+1.13%)
Dec 02, 2020 134.75 135.22 132.08 132.16 1,679,976 -2.97(-2.20%)
Dec 01, 2020 135.84 137.75 134.79 135.13 2,106,144 +0.38(+0.28%)
Nov 30, 2020 137.00 137.07 134.27 134.75 2,116,501 -1.98(-1.45%)
Nov 27, 2020 136.28 136.82 135.21 136.73 487,000 +0.98(+0.72%)
Nov 25, 2020 133.95 135.94 132.71 135.75 3,046,700 +3.15(+2.38%)
Nov 24, 2020 139.75 140.43 131.91 132.60 3,999,746 -7.37(-5.27%)
Nov 23, 2020 142.65 143.97 139.73 139.97 1,230,739 -2.73(-1.91%)
Nov 20, 2020 143.00 144.32 142.01 142.70 1,457,700 -0.30(-0.21%)
Nov 19, 2020 141.97 143.45 140.41 143.00 1,229,610 +0.60(+0.42%)
Nov 18, 2020 142.23 145.11 141.66 142.40 1,811,546 -0.02(-0.01%)
Nov 17, 2020 141.86 143.28 140.39 142.42 1,131,577 +0.42(+0.30%)
Nov 16, 2020 145.00 145.15 140.41 142.00 1,875,589 -2.65(-1.83%)
Nov 13, 2020 142.61 144.99 141.01 144.65 1,500,900 +3.25(+2.30%)
Nov 12, 2020 141.40 142.61 140.15 141.40 1,263,309 +0.41(+0.29%)
Nov 11, 2020 138.19 141.69 137.27 140.99 2,579,109 +5.17(+3.81%)
Nov 10, 2020 138.56 138.95 134.42 135.82 2,867,628 -2.40(-1.74%)
Nov 09, 2020 150.68 150.83 138.00 138.22 3,239,130 -8.46(-5.77%)
Nov 06, 2020 148.34 148.34 146.43 146.68 2,211,000 -0.83(-0.56%)
Nov 05, 2020 150.53 151.40 147.41 147.51 1,873,633 -0.50(-0.34%)
Nov 04, 2020 146.50 151.23 146.16 148.01 2,445,210 +2.12(+1.45%)
Nov 03, 2020 147.48 147.91 145.34 145.89 1,404,619 -0.06(-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.