Digital Realty Trust (NY: DLR )

138.80 +2.16 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 140.67 142.37 138.69 140.84 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 133.84 136.81 133.51 136.55 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 1,167,144 +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%)
Nov 02, 2020 146.26 148.29 145.00 145.95 1,175,760 +1.65(+1.14%)
Oct 30, 2020 147.58 147.58 140.91 144.30 1,855,300 -4.42(-2.97%)
Oct 29, 2020 149.87 150.33 147.56 148.72 1,118,176 -1.16(-0.77%)
Oct 28, 2020 148.73 151.15 148.16 149.88 995,492 -0.78(-0.52%)
Oct 27, 2020 152.98 153.56 150.66 150.66 737,707 -2.01(-1.32%)
Oct 26, 2020 151.76 152.73 150.46 152.67 878,044 +0.07(+0.05%)
Oct 23, 2020 152.50 152.87 150.25 152.60 743,000 +0.30(+0.20%)
Oct 22, 2020 154.79 155.00 151.96 152.30 1,223,570 -2.57(-1.66%)
Oct 21, 2020 154.62 156.39 153.73 154.87 1,025,108 -0.73(-0.47%)
Oct 20, 2020 155.77 156.64 154.52 155.60 705,915 +0.42(+0.27%)
Oct 19, 2020 158.16 158.70 154.53 155.18 1,021,038 -2.52(-1.60%)
Oct 16, 2020 156.54 158.99 155.89 157.70 1,336,400 +1.03(+0.66%)
Oct 15, 2020 155.59 158.66 155.00 156.67 1,038,563 +0.31(+0.20%)
Oct 14, 2020 157.99 158.28 155.38 156.36 1,044,450 -1.62(-1.03%)
Oct 13, 2020 158.62 159.51 157.41 157.98 1,120,231 -1.08(-0.68%)
Oct 12, 2020 158.27 159.58 156.93 159.06 1,320,755 +0.72(+0.45%)
Oct 09, 2020 157.59 158.70 156.82 158.34 1,205,400 +1.49(+0.95%)
Oct 08, 2020 153.26 158.00 153.14 156.85 1,000,755 +4.27(+2.80%)
Oct 07, 2020 153.58 154.20 152.19 152.58 1,438,119 -0.45(-0.29%)
Oct 06, 2020 151.98 153.48 150.18 153.03 1,222,159 +1.05(+0.69%)
Oct 05, 2020 149.07 152.42 147.14 151.98 1,339,331 +2.63(+1.76%)
Oct 02, 2020 146.40 149.78 145.40 149.35 1,726,100 +2.10(+1.43%)
Oct 01, 2020 146.89 148.25 145.20 147.25 1,482,921 +0.49(+0.33%)
Sep 30, 2020 148.14 148.79 145.44 146.76 1,656,441 -0.76(-0.52%)
Sep 29, 2020 146.00 148.17 145.74 147.52 1,017,530 +1.58(+1.08%)
Sep 28, 2020 144.18 146.14 143.84 145.94 1,414,843 +3.92(+2.76%)
Sep 25, 2020 141.25 142.08 139.75 142.02 1,225,500 +0.77(+0.55%)
Sep 24, 2020 139.53 143.11 139.48 141.25 1,166,471 +2.06(+1.48%)
Sep 23, 2020 142.45 143.25 138.71 139.19 2,067,328 -4.22(-2.94%)
Sep 22, 2020 141.60 144.97 141.09 143.41 1,770,682 +1.55(+1.09%)
Sep 21, 2020 144.32 144.65 141.35 141.86 2,085,403 -3.02(-2.08%)
Sep 18, 2020 145.69 147.08 144.03 144.88 2,608,600 -1.85(-1.26%)
Sep 17, 2020 148.83 149.69 145.54 146.73 1,854,974 -3.70(-2.46%)
Sep 16, 2020 150.00 152.98 149.37 150.43 2,125,404 +3.15(+2.14%)
Sep 15, 2020 144.86 148.47 144.84 147.28 1,881,904 +3.00(+2.08%)
Sep 14, 2020 145.01 146.34 143.22 144.28 1,745,702 -1.32(-0.91%)
Sep 11, 2020 146.58 147.47 145.11 145.60 1,532,100 -0.03(-0.02%)
Sep 10, 2020 147.11 148.54 145.45 145.63 928,141 -1.95(-1.32%)
Sep 09, 2020 145.62 149.76 145.19 147.58 2,120,168 +3.27(+2.27%)
Sep 08, 2020 144.60 145.46 140.34 144.31 2,021,824 -0.87(-0.60%)
Sep 04, 2020 148.20 148.99 142.03 145.18 2,312,300 -2.98(-2.01%)
Sep 03, 2020 154.77 155.46 146.66 148.16 1,349,982 -6.84(-4.41%)
Sep 02, 2020 152.34 155.24 151.31 155.00 2,040,787 +1.44(+0.94%)
Sep 01, 2020 155.11 155.24 152.10 153.56 735,506 -2.09(-1.34%)
Aug 31, 2020 154.91 157.00 154.47 155.65 1,328,212 +1.36(+0.88%)
Aug 28, 2020 153.95 154.35 151.62 154.29 1,049,000 +0.59(+0.38%)
Aug 27, 2020 154.67 155.58 153.45 153.70 869,980 -0.26(-0.17%)
Aug 26, 2020 153.76 154.09 152.34 153.96 815,581 -0.79(-0.51%)
Aug 25, 2020 153.93 155.81 152.67 154.75 1,312,831 +1.90(+1.24%)
Aug 24, 2020 154.25 154.74 150.31 152.85 844,385 -1.71(-1.11%)
Aug 21, 2020 155.76 155.76 152.78 154.56 757,100 -0.59(-0.38%)
Aug 20, 2020 151.48 156.04 151.12 155.15 1,055,288 +3.17(+2.09%)
Aug 19, 2020 157.20 157.33 151.41 151.98 1,185,401 -4.48(-2.86%)
Aug 18, 2020 156.55 157.20 154.81 156.46 762,271 -0.06(-0.04%)
Aug 17, 2020 153.34 157.00 153.31 156.52 1,098,634 +3.20(+2.09%)
Aug 14, 2020 152.37 155.14 152.27 153.32 1,294,900 +1.18(+0.78%)
Aug 13, 2020 154.09 155.09 152.04 152.14 968,764 -2.30(-1.49%)
Aug 12, 2020 151.92 154.87 151.50 154.44 953,003 +2.81(+1.85%)
Aug 11, 2020 158.54 158.54 151.45 151.63 1,421,963 -6.61(-4.18%)
Aug 10, 2020 158.59 159.11 155.57 158.24 1,520,400 -0.37(-0.23%)
Aug 07, 2020 156.55 159.05 156.22 158.61 971,600 +1.61(+1.03%)
Aug 06, 2020 158.90 160.00 156.84 157.00 867,672 -2.61(-1.64%)
Aug 05, 2020 161.43 161.50 158.71 159.61 966,832 -1.49(-0.92%)
Aug 04, 2020 159.53 161.49 159.02 161.10 1,674,632 +0.44(+0.27%)
Aug 03, 2020 159.85 161.57 159.55 160.66 1,513,293 +0.12(+0.07%)
Jul 31, 2020 162.13 165.49 158.65 160.54 4,292,000 +1.81(+1.14%)
Jul 30, 2020 156.42 159.42 156.12 158.73 1,956,690 +1.53(+0.97%)
Jul 29, 2020 154.00 157.37 154.00 157.20 1,531,750 +3.23(+2.10%)
Jul 28, 2020 151.18 154.42 150.81 153.97 1,711,894 +2.96(+1.96%)
Jul 27, 2020 146.43 151.12 145.44 151.01 1,577,898 +4.02(+2.73%)
Jul 24, 2020 145.60 147.24 145.13 146.99 1,104,500 +1.20(+0.82%)
Jul 23, 2020 145.36 146.96 144.36 145.79 1,192,907 +0.92(+0.64%)
Jul 22, 2020 142.82 145.15 142.59 144.87 1,077,561 +1.57(+1.10%)
Jul 21, 2020 146.18 146.43 142.38 143.30 1,152,129 -0.94(-0.65%)
Jul 20, 2020 143.79 145.98 143.25 144.24 1,041,381 +0.49(+0.34%)
Jul 17, 2020 141.10 144.95 139.94 143.75 1,112,200 +3.29(+2.34%)
Jul 16, 2020 144.43 145.14 140.29 140.46 1,535,723 -3.71(-2.57%)
Jul 15, 2020 148.77 149.01 142.98 144.17 1,788,816 -2.61(-1.78%)
Jul 14, 2020 142.99 147.28 142.99 146.78 1,059,267 +4.09(+2.87%)
Jul 13, 2020 147.85 147.93 142.05 142.69 1,485,209 -4.70(-3.19%)
Jul 10, 2020 147.03 148.57 146.89 147.39 1,727,700 +0.36(+0.24%)
Jul 09, 2020 146.87 147.99 144.91 147.03 946,107 -0.08(-0.05%)
Jul 08, 2020 148.43 149.59 145.64 147.11 1,133,499 -0.38(-0.26%)
Jul 07, 2020 146.49 148.43 146.01 147.49 1,280,417 -0.32(-0.22%)
Jul 06, 2020 150.00 150.49 147.22 147.81 1,299,950 -0.78(-0.52%)
Jul 02, 2020 149.30 149.80 147.77 148.59 1,296,700 +1.20(+0.81%)
Jul 01, 2020 142.35 148.70 142.35 147.39 1,180,439 +5.28(+3.72%)
Jun 30, 2020 140.02 142.51 139.15 142.11 1,671,402 +1.98(+1.41%)
Jun 29, 2020 142.72 142.72 139.51 140.13 1,440,343 -0.46(-0.33%)
Jun 26, 2020 143.49 146.07 140.22 140.59 6,131,200 -2.48(-1.73%)
Jun 25, 2020 140.07 143.17 139.59 143.07 1,451,412 +3.05(+2.18%)
Jun 24, 2020 140.60 141.43 136.50 140.02 1,721,509 -1.89(-1.33%)
Jun 23, 2020 143.19 143.99 140.67 141.91 2,071,458 -0.20(-0.14%)
Jun 22, 2020 139.73 145.17 139.16 142.11 3,014,536 +2.26(+1.62%)
Jun 19, 2020 145.45 145.45 138.70 139.85 5,822,900 -3.31(-2.31%)
Jun 18, 2020 144.71 146.10 141.73 143.16 8,472,229 -2.34(-1.61%)
Jun 17, 2020 143.07 146.86 143.05 145.50 3,594,263 +2.99(+2.10%)
Jun 16, 2020 142.50 143.79 139.25 142.51 1,962,857 +2.99(+2.14%)
Jun 15, 2020 133.66 139.76 133.13 139.52 2,026,653 +3.52(+2.59%)
Jun 12, 2020 135.63 136.79 134.15 136.00 1,703,100 +2.07(+1.55%)
Jun 11, 2020 138.22 138.22 132.81 133.93 3,828,304 -4.35(-3.15%)
Jun 10, 2020 141.58 143.49 138.17 138.28 2,161,661 -3.20(-2.26%)
Jun 09, 2020 141.07 142.82 139.81 141.48 1,980,090 -0.12(-0.08%)
Jun 08, 2020 141.42 142.13 139.59 141.60 1,918,907 +0.32(+0.23%)
Jun 05, 2020 139.41 141.95 136.42 141.28 2,733,800 +4.32(+3.15%)
Jun 04, 2020 138.61 140.55 134.02 136.96 2,804,411 -2.53(-1.81%)
Jun 03, 2020 140.66 141.86 138.94 139.49 1,630,569 -0.51(-0.36%)
Jun 02, 2020 143.93 143.93 138.91 140.00 2,369,107 -2.44(-1.71%)
Jun 01, 2020 143.95 144.94 142.37 142.44 2,024,429 -1.12(-0.78%)
May 29, 2020 143.13 144.66 141.14 143.56 2,341,800 -2.49(-1.70%)
May 28, 2020 140.56 146.21 139.39 146.05 1,652,536 +6.73(+4.83%)
May 27, 2020 140.00 140.00 134.79 139.32 2,158,542 +0.98(+0.71%)
May 26, 2020 139.42 139.87 136.48 138.34 1,969,623 +2.53(+1.86%)
May 22, 2020 130.84 135.86 130.54 135.81 1,518,200 +5.06(+3.87%)
May 21, 2020 131.84 132.01 129.82 130.75 1,886,677 -2.00(-1.51%)
May 20, 2020 133.02 133.37 129.81 132.75 1,979,360 +1.34(+1.02%)
May 19, 2020 131.34 132.60 130.25 131.41 2,040,777 -0.02(-0.02%)
May 18, 2020 134.39 135.98 130.12 131.43 3,194,800 +0.66(+0.50%)
May 15, 2020 132.41 132.67 129.20 130.77 3,107,400 -1.95(-1.47%)
May 14, 2020 132.00 134.44 130.10 132.72 2,624,052 -0.70(-0.52%)
May 13, 2020 132.70 136.82 131.25 133.42 2,474,800 +0.49(+0.37%)
May 12, 2020 143.82 144.20 132.55 132.93 3,860,284 -11.43(-7.92%)
May 11, 2020 143.63 146.22 143.34 144.36 2,087,795 -0.70(-0.48%)
May 08, 2020 153.00 153.18 143.00 145.06 2,077,100 -3.97(-2.66%)
May 07, 2020 150.29 151.00 147.20 149.03 1,655,740 -0.67(-0.45%)
May 06, 2020 149.19 151.72 148.00 149.70 1,107,227 +1.70(+1.15%)
May 05, 2020 145.70 149.11 144.50 148.00 998,027 +2.23(+1.53%)
May 04, 2020 146.44 147.12 143.19 145.77 1,389,688 -0.15(-0.10%)
May 01, 2020 146.47 149.21 145.50 145.92 1,316,900 -3.57(-2.39%)
Apr 30, 2020 146.49 150.60 146.02 149.49 3,019,725 +0.88(+0.59%)
Apr 29, 2020 155.83 156.60 148.27 148.61 1,901,366 -5.54(-3.59%)
Apr 28, 2020 156.41 158.36 153.54 154.15 1,656,933 -0.08(-0.05%)
Apr 27, 2020 151.93 155.06 149.85 154.23 1,746,349 +4.20(+2.80%)
Apr 24, 2020 149.08 150.42 147.60 150.03 1,448,200 +1.50(+1.01%)
Apr 23, 2020 148.97 151.65 148.24 148.53 1,927,412 -0.65(-0.44%)
Apr 22, 2020 146.96 150.51 146.51 149.18 2,086,190 +4.48(+3.10%)
Apr 21, 2020 142.10 146.16 140.89 144.70 2,560,665 +0.98(+0.68%)
Apr 20, 2020 147.48 148.00 143.19 143.72 2,077,875 -5.48(-3.67%)
Apr 17, 2020 144.90 149.74 142.69 149.20 1,799,400 +7.25(+5.11%)
Apr 16, 2020 141.47 142.88 139.30 141.95 4,086,340 +1.05(+0.75%)
Apr 15, 2020 142.65 144.09 138.85 140.90 4,310,849 -3.98(-2.75%)
Apr 14, 2020 143.96 147.82 143.53 144.88 3,636,260 +4.17(+2.96%)
Apr 13, 2020 146.85 146.98 140.19 140.71 2,361,237 -7.58(-5.11%)
Apr 09, 2020 146.97 152.59 146.62 148.29 3,032,900 +2.48(+1.70%)
Apr 08, 2020 140.75 147.11 139.03 145.81 2,104,239 +5.31(+3.78%)
Apr 07, 2020 142.85 144.06 139.23 140.50 2,359,531 +1.00(+0.72%)
Apr 06, 2020 141.15 142.40 138.96 139.50 2,425,873 +3.01(+2.21%)
Apr 03, 2020 133.96 137.57 132.19 136.49 2,819,800 +1.48(+1.10%)
Apr 02, 2020 132.30 136.28 131.06 135.01 2,551,523 +0.53(+0.39%)
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.