Skip to main content

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 122.17 124.34 121.41 123.99 1,915,639 +1.73(+1.41%)
Jun 29, 2020 124.52 124.52 121.72 122.26 1,650,816 -0.40(-0.33%)
Jun 26, 2020 125.19 127.45 122.34 122.67 7,027,137 -2.16(-1.73%)
Jun 25, 2020 122.21 124.92 121.79 124.83 1,663,503 +2.66(+2.18%)
Jun 24, 2020 122.67 123.40 119.10 122.17 1,973,068 -1.65(-1.33%)
Jun 23, 2020 124.93 125.63 122.73 123.82 2,374,155 -0.17(-0.14%)
Jun 22, 2020 121.92 126.66 121.42 123.99 3,455,042 +1.97(+1.62%)
Jun 19, 2020 126.91 126.91 121.02 122.02 6,673,786 -2.89(-2.31%)
Jun 18, 2020 126.26 127.48 123.66 124.91 9,710,255 -2.04(-1.61%)
Jun 17, 2020 124.83 128.14 124.81 126.95 4,119,484 +2.61(+2.10%)
Jun 16, 2020 124.33 125.46 121.50 124.34 2,249,684 +2.61(+2.14%)
Jun 15, 2020 116.62 121.94 116.16 121.73 2,322,803 +3.07(+2.59%)
Jun 12, 2020 118.34 119.35 117.05 118.66 1,951,969 +2.78(+2.40%)
Jun 11, 2020 119.59 119.59 114.91 115.88 4,424,726 -3.76(-3.15%)
Jun 10, 2020 122.50 124.15 119.55 119.64 2,498,432 -2.77(-2.26%)
Jun 09, 2020 122.06 123.57 120.97 122.41 2,288,573 -0.10(-0.08%)
Jun 08, 2020 122.36 122.97 120.77 122.51 2,217,859 +0.28(+0.23%)
Jun 05, 2020 120.62 122.82 118.03 122.24 3,159,706 +3.74(+3.15%)
Jun 04, 2020 119.93 121.61 115.95 118.50 3,241,318 -2.19(-1.81%)
Jun 03, 2020 121.70 122.74 120.21 120.69 1,884,600 -0.44(-0.36%)
Jun 02, 2020 124.53 124.53 120.19 121.13 2,738,197 -2.11(-1.71%)
Jun 01, 2020 124.55 125.40 123.18 123.24 2,339,820 -0.97(-0.78%)
May 29, 2020 123.84 125.16 122.11 124.21 2,706,635 -2.15(-1.70%)
May 28, 2020 121.61 126.50 120.60 126.36 1,909,989 +5.82(+4.83%)
May 27, 2020 121.13 121.13 116.62 120.54 2,494,827 +0.85(+0.71%)
May 26, 2020 120.63 121.02 118.08 119.69 2,276,476 +2.19(+1.86%)
May 22, 2020 113.20 117.55 112.94 117.50 1,754,724 +4.38(+3.87%)
May 21, 2020 114.07 114.22 112.32 113.13 2,180,607 -1.73(-1.51%)
May 20, 2020 115.09 115.39 112.31 114.86 2,287,730 +1.16(+1.02%)
May 19, 2020 113.64 114.73 112.69 113.70 2,358,715 -0.02(-0.01%)
May 18, 2020 116.28 117.65 112.58 113.71 3,692,527 +0.57(+0.50%)
May 15, 2020 114.56 114.79 111.78 113.14 3,591,510 -1.69(-1.47%)
May 14, 2020 114.21 116.32 112.56 114.83 3,032,860 -0.61(-0.52%)
May 13, 2020 114.81 118.38 113.56 115.44 2,860,356 +0.42(+0.37%)
May 12, 2020 124.43 124.76 114.68 115.01 4,461,688 -9.89(-7.92%)
May 11, 2020 124.27 126.51 124.02 124.90 2,413,058 -0.61(-0.48%)
May 08, 2020 132.38 132.53 123.72 125.51 2,400,697 -3.44(-2.66%)
May 07, 2020 130.03 130.65 127.36 128.94 1,913,692 -0.58(-0.45%)
May 06, 2020 129.08 131.27 128.05 129.52 1,279,725 +1.47(+1.15%)
May 05, 2020 126.06 129.01 125.02 128.05 1,153,512 +1.93(+1.53%)
May 04, 2020 126.70 127.29 123.89 126.12 1,606,191 -0.13(-0.10%)
May 01, 2020 126.73 129.10 125.89 126.25 1,522,063 -3.09(-2.39%)
Apr 30, 2020 126.74 130.30 126.33 129.34 3,490,176 +0.76(+0.59%)
Apr 29, 2020 134.82 135.49 128.28 128.58 2,197,585 -4.79(-3.59%)
Apr 28, 2020 135.33 137.01 132.84 133.37 1,915,071 -0.07(-0.05%)
Apr 27, 2020 131.45 134.16 129.65 133.44 2,018,417 +3.63(+2.80%)
Apr 24, 2020 128.99 130.14 127.70 129.81 1,673,819 +1.30(+1.01%)
Apr 23, 2020 128.89 131.21 128.26 128.51 2,227,689 -0.56(-0.44%)
Apr 22, 2020 127.15 130.22 126.76 129.07 2,411,203 +3.88(+3.10%)
Apr 21, 2020 122.95 126.46 121.90 125.19 2,959,598 +0.85(+0.68%)
Apr 20, 2020 127.60 128.05 123.89 124.35 2,401,593 -4.74(-3.67%)
Apr 17, 2020 125.37 129.56 123.45 129.09 2,079,733 +6.27(+5.11%)
Apr 16, 2020 122.40 123.62 120.52 122.82 4,722,962 +0.91(+0.74%)
Apr 15, 2020 123.42 124.67 120.13 121.91 4,982,448 -3.44(-2.75%)
Apr 14, 2020 124.56 127.89 124.18 125.35 4,202,763 +3.61(+2.96%)
Apr 13, 2020 127.06 127.17 121.29 121.74 2,729,100 -6.56(-5.11%)
Apr 09, 2020 127.16 132.02 126.86 128.30 3,505,404 +2.15(+1.70%)
Apr 08, 2020 121.78 127.28 120.29 126.16 2,432,064 +4.59(+3.78%)
Apr 07, 2020 123.59 124.64 120.46 121.56 2,727,129 +0.87(+0.72%)
Apr 06, 2020 122.12 123.20 120.23 120.70 2,803,806 +2.60(+2.21%)
Apr 03, 2020 115.90 119.03 114.37 118.09 3,259,104 +1.28(+1.10%)
Apr 02, 2020 114.47 117.91 113.39 116.81 2,949,032 +0.46(+0.39%)
Apr 01, 2020 114.94 116.94 109.98 116.35 2,938,196 -3.83(-3.19%)
Mar 31, 2020 120.41 120.72 112.49 120.19 4,362,740 -0.78(-0.64%)
Mar 30, 2020 116.44 121.98 116.21 120.97 4,362,650 +6.02(+5.24%)
Mar 27, 2020 112.76 117.62 112.17 114.94 4,279,901 -1.11(-0.95%)
Mar 26, 2020 105.39 116.68 104.87 116.05 4,490,364 +10.99(+10.46%)
Mar 25, 2020 101.21 111.60 101.21 105.06 4,310,906 +4.08(+4.04%)
Mar 24, 2020 96.51 102.28 93.12 100.99 5,393,489 +7.63(+8.17%)
Mar 23, 2020 104.24 104.24 90.85 93.36 4,524,398 -11.51(-10.97%)
Mar 20, 2020 108.97 112.16 102.97 104.86 5,469,096 -3.52(-3.25%)
Mar 19, 2020 118.71 118.84 105.03 108.38 5,119,315 -10.44(-8.79%)
Mar 18, 2020 114.04 120.84 111.03 118.83 9,230,687 -0.78(-0.65%)
Mar 17, 2020 113.93 120.91 111.56 119.61 9,316,794 +8.59(+7.74%)
Mar 16, 2020 114.57 120.80 110.32 111.02 7,991,372 -12.03(-9.78%)
Mar 13, 2020 114.49 123.28 109.56 123.05 7,625,169 +12.85(+11.66%)
Mar 12, 2020 109.87 112.22 106.98 110.20 10,942,729 -7.41(-6.30%)
Mar 11, 2020 112.46 118.64 110.82 117.61 40,410,256 +2.19(+1.90%)
Mar 10, 2020 106.76 116.50 105.94 115.42 11,572,501 +11.83(+11.42%)
Mar 09, 2020 103.43 106.41 102.16 103.59 3,155,030 -6.50(-5.90%)
Mar 06, 2020 108.35 110.85 106.50 110.09 4,219,249 -1.40(-1.25%)
Mar 05, 2020 113.85 115.29 109.92 111.49 2,805,845 -4.39(-3.79%)
Mar 04, 2020 113.05 115.92 112.07 115.87 3,436,890 +4.63(+4.16%)
Mar 03, 2020 112.22 114.36 109.16 111.25 4,827,742 -0.77(-0.69%)
Mar 02, 2020 103.79 112.26 103.54 112.02 7,352,432 +8.91(+8.64%)
Feb 28, 2020 103.98 103.98 99.06 103.11 5,877,710 -2.64(-2.50%)
Feb 27, 2020 110.93 111.05 105.57 105.75 3,314,064 -6.17(-5.51%)
Feb 26, 2020 114.60 114.99 111.87 111.92 3,104,947 -2.71(-2.37%)
Feb 25, 2020 117.08 117.76 114.11 114.64 5,856,077 -1.48(-1.28%)
Feb 24, 2020 117.59 117.81 115.61 116.12 3,860,495 -2.45(-2.07%)
Feb 21, 2020 117.20 118.86 116.77 118.58 3,898,553 +1.57(+1.34%)
Feb 20, 2020 114.50 117.06 114.07 117.01 4,589,302 +3.34(+2.94%)
Feb 19, 2020 114.21 114.80 113.36 113.67 2,621,619 -0.68(-0.59%)
Feb 18, 2020 112.92 114.37 112.60 114.34 3,690,189 +1.46(+1.29%)
Feb 14, 2020 108.09 113.17 107.48 112.89 4,410,059 +4.27(+3.93%)
Feb 13, 2020 108.58 109.62 108.53 108.62 1,875,642 -0.45(-0.41%)
Feb 12, 2020 107.61 109.79 107.56 109.07 2,131,396 +1.31(+1.22%)
Feb 11, 2020 108.54 109.57 107.57 107.75 2,178,256 -0.48(-0.44%)
Feb 10, 2020 106.27 108.26 105.67 108.23 2,159,962 +2.40(+2.27%)
Feb 07, 2020 106.61 106.70 105.46 105.83 1,074,965 -0.64(-0.60%)
Feb 06, 2020 106.40 106.74 105.82 106.47 1,313,772 +0.14(+0.13%)
Feb 05, 2020 107.41 107.44 105.98 106.33 2,036,604 -0.97(-0.90%)
Feb 04, 2020 106.14 107.72 105.87 107.30 1,424,060 +1.59(+1.50%)
Feb 03, 2020 105.91 106.89 105.35 105.71 1,626,137 +0.13(+0.12%)
Jan 31, 2020 107.83 108.28 105.07 105.58 2,240,093 -2.36(-2.19%)
Jan 30, 2020 109.20 110.14 107.75 107.94 1,857,626 -1.62(-1.48%)
Jan 29, 2020 111.79 111.98 109.45 109.56 2,208,569 -1.88(-1.69%)
Jan 28, 2020 110.85 111.86 110.85 111.44 1,954,818 +0.69(+0.62%)
Jan 27, 2020 109.47 111.14 109.47 110.76 1,778,752 +0.65(+0.59%)
Jan 24, 2020 109.40 110.88 109.00 110.10 2,232,288 +0.99(+0.90%)
Jan 23, 2020 108.27 109.47 108.21 109.12 1,466,461 +0.71(+0.66%)
Jan 22, 2020 108.25 109.17 108.00 108.41 1,919,702 +0.47(+0.44%)
Jan 21, 2020 106.82 108.00 106.28 107.93 1,498,543 +1.11(+1.04%)
Jan 17, 2020 106.29 107.11 105.72 106.83 1,578,316 +0.66(+0.62%)
Jan 16, 2020 105.46 106.44 104.82 106.16 2,600,163 +2.30(+2.22%)
Jan 15, 2020 103.84 104.66 103.55 103.86 1,681,720 +0.21(+0.20%)
Jan 14, 2020 104.70 105.33 103.00 103.66 2,805,330 -1.05(-1.00%)
Jan 13, 2020 103.54 104.90 102.81 104.70 2,413,728 +1.37(+1.33%)
Jan 10, 2020 102.21 103.59 101.68 103.33 2,386,520 +1.42(+1.39%)
Jan 09, 2020 101.55 102.73 101.36 101.92 1,141,599 +0.01(+0.01%)
Jan 08, 2020 101.16 102.11 100.64 101.91 2,974,970 +0.88(+0.87%)
Jan 07, 2020 101.62 101.75 100.23 101.03 1,172,293 -1.00(-0.98%)
Jan 06, 2020 102.56 102.71 101.34 102.03 1,340,843 -0.93(-0.90%)
Jan 03, 2020 100.64 103.17 100.51 102.96 1,012,643 +1.67(+1.64%)
Jan 02, 2020 103.02 103.32 100.83 101.30 1,248,662 -1.49(-1.45%)
Dec 31, 2019 101.65 102.83 101.34 102.79 1,315,748 +1.23(+1.21%)
Dec 30, 2019 101.24 101.60 100.55 101.56 808,856 +0.11(+0.11%)
Dec 27, 2019 101.73 101.98 100.70 101.45 675,872 +0.06(+0.06%)
Dec 26, 2019 100.40 101.39 100.40 101.39 867,965 +1.18(+1.17%)
Dec 24, 2019 100.41 100.83 99.80 100.22 566,954 +0.10(+0.10%)
Dec 23, 2019 101.54 101.96 99.86 100.11 1,280,762 -1.20(-1.19%)
Dec 20, 2019 103.57 103.80 100.89 101.31 3,180,745 -0.84(-0.82%)
Dec 19, 2019 99.67 102.23 99.36 102.16 2,342,786 +2.21(+2.22%)
Dec 18, 2019 97.70 100.13 97.67 99.94 1,927,868 +2.24(+2.29%)
Dec 17, 2019 99.31 99.62 97.50 97.70 1,514,935 -1.44(-1.45%)
Dec 16, 2019 97.86 99.46 97.22 99.14 1,848,790 +1.53(+1.57%)
Dec 13, 2019 98.25 98.88 96.42 97.61 3,316,572 -0.82(-0.84%)
Dec 12, 2019 99.76 100.44 98.34 98.44 2,393,687 -1.09(-1.10%)
Dec 11, 2019 100.31 100.40 98.34 99.53 2,059,397 -0.48(-0.48%)
Dec 10, 2019 100.99 101.14 99.90 100.01 1,853,903 -0.96(-0.95%)
Dec 09, 2019 100.68 101.44 100.40 100.97 1,444,489 +0.30(+0.30%)
Dec 06, 2019 100.49 101.54 100.29 100.68 1,659,212 +0.72(+0.72%)
Dec 05, 2019 101.38 101.73 99.28 99.95 2,507,174 -1.34(-1.33%)
Dec 04, 2019 100.02 101.54 99.98 101.30 1,328,216 +0.85(+0.85%)
Dec 03, 2019 101.48 101.83 100.11 100.45 1,907,389 -0.99(-0.97%)
Dec 02, 2019 102.84 102.91 101.14 101.43 2,086,196 -1.44(-1.40%)
Nov 29, 2019 102.91 103.39 102.62 102.87 585,168 -0.21(-0.21%)
Nov 27, 2019 102.63 103.23 102.39 103.08 1,552,807 +0.49(+0.48%)
Nov 26, 2019 100.45 102.76 100.26 102.59 3,138,717 +1.98(+1.96%)
Nov 25, 2019 102.34 103.01 100.20 100.62 2,068,967 -1.11(-1.09%)
Nov 22, 2019 102.12 102.35 101.25 101.72 2,216,633 -0.20(-0.20%)
Nov 21, 2019 102.74 102.96 101.10 101.93 1,777,322 -1.28(-1.24%)
Nov 20, 2019 103.72 103.93 102.31 103.20 2,271,785 -0.55(-0.53%)
Nov 19, 2019 102.99 103.85 102.23 103.75 1,860,126 +1.29(+1.26%)
Nov 18, 2019 101.19 102.63 101.19 102.46 1,905,878 +1.36(+1.35%)
Nov 15, 2019 100.03 101.14 99.54 101.10 1,968,433 +1.49(+1.49%)
Nov 14, 2019 98.91 99.70 98.62 99.61 2,047,799 +0.84(+0.85%)
Nov 13, 2019 99.10 99.36 98.45 98.77 2,319,103 +0.03(+0.03%)
Nov 12, 2019 99.35 100.72 98.67 98.75 3,990,029 -0.48(-0.48%)
Nov 11, 2019 99.14 99.95 98.86 99.22 2,383,897 +0.08(+0.08%)
Nov 08, 2019 99.55 100.73 98.81 99.15 3,051,883 -1.79(-1.78%)
Nov 07, 2019 104.05 104.35 100.38 100.94 3,165,719 -3.42(-3.28%)
Nov 06, 2019 105.23 105.75 103.98 104.36 1,812,027 -0.54(-0.51%)
Nov 05, 2019 105.23 105.47 103.93 104.89 1,910,354 -0.63(-0.60%)
Nov 04, 2019 107.81 107.95 105.30 105.52 1,964,548 -2.32(-2.15%)
Nov 01, 2019 108.36 108.67 106.72 107.85 1,763,031 -0.20(-0.19%)
Oct 31, 2019 109.89 110.07 107.53 108.05 2,803,387 -2.02(-1.83%)
Oct 30, 2019 109.75 110.68 104.83 110.07 9,218,700 -1.00(-0.90%)
Oct 29, 2019 112.63 114.18 107.60 111.07 3,530,943 -1.44(-1.28%)
Oct 28, 2019 113.07 113.07 112.04 112.51 1,144,072 -0.46(-0.41%)
Oct 25, 2019 114.13 114.13 112.73 112.97 1,186,915 -1.30(-1.14%)
Oct 24, 2019 115.68 115.68 113.92 114.27 801,690 -1.18(-1.02%)
Oct 23, 2019 115.01 115.94 114.15 115.45 1,237,440 +0.79(+0.69%)
Oct 22, 2019 114.43 114.91 113.87 114.66 983,302 +0.41(+0.36%)
Oct 21, 2019 113.03 114.32 112.60 114.25 1,021,441 +1.15(+1.02%)
Oct 18, 2019 112.07 113.19 111.20 113.10 955,881 +1.03(+0.92%)
Oct 17, 2019 111.05 112.54 110.98 112.07 1,144,445 +1.00(+0.90%)
Oct 16, 2019 110.42 111.09 109.37 111.08 1,011,631 +0.69(+0.62%)
Oct 15, 2019 110.56 110.74 109.61 110.39 1,820,078 -0.05(-0.05%)
Oct 14, 2019 110.30 111.13 110.05 110.44 923,428 +0.46(+0.42%)
Oct 11, 2019 111.42 111.50 109.91 109.98 1,110,256 -1.14(-1.03%)
Oct 10, 2019 110.74 111.22 110.01 111.12 1,031,537 -0.01(-0.01%)
Oct 09, 2019 110.23 111.55 110.02 111.13 1,653,010 +1.41(+1.29%)
Oct 08, 2019 109.34 110.84 108.55 109.72 1,718,318 +0.63(+0.58%)
Oct 07, 2019 110.29 110.64 108.77 109.09 1,985,105 -1.71(-1.54%)
Oct 04, 2019 110.47 110.88 109.93 110.80 1,512,832 +0.53(+0.48%)
Oct 03, 2019 108.71 111.14 108.71 110.27 2,102,834 +1.69(+1.56%)
Oct 02, 2019 110.05 110.46 107.30 108.58 2,093,579 -1.19(-1.09%)
Oct 01, 2019 110.24 110.45 109.32 109.77 1,438,449 -0.64(-0.58%)
Sep 30, 2019 109.59 110.65 109.33 110.41 1,157,160 +0.82(+0.75%)
Sep 27, 2019 109.48 110.14 109.08 109.59 1,995,005 +0.27(+0.25%)
Sep 26, 2019 108.95 109.76 108.68 109.32 1,693,503 +0.73(+0.67%)
Sep 25, 2019 108.59 108.89 107.87 108.59 1,391,202 +0.09(+0.09%)
Sep 24, 2019 107.99 108.90 107.62 108.49 2,152,672 +1.06(+0.99%)
Sep 23, 2019 106.08 107.87 106.08 107.43 2,227,396 +1.09(+1.02%)
Sep 20, 2019 105.74 106.79 105.49 106.34 2,612,507 +1.02(+0.97%)
Sep 19, 2019 106.34 108.03 105.28 105.32 3,439,052 -1.25(-1.17%)
Sep 18, 2019 109.41 109.72 105.45 106.57 1,881,259 -2.36(-2.17%)
Sep 17, 2019 107.83 109.15 107.83 108.94 1,277,082 +1.44(+1.34%)
Sep 16, 2019 105.55 107.82 105.45 107.50 2,118,220 +1.76(+1.67%)
Sep 13, 2019 107.35 107.87 105.47 105.74 2,624,617 -1.88(-1.75%)
Sep 12, 2019 108.23 110.20 107.56 107.62 2,286,721 -0.76(-0.70%)
Sep 11, 2019 106.92 108.56 106.70 108.37 1,550,434 +0.72(+0.67%)
Sep 10, 2019 107.79 107.93 106.47 107.66 1,921,770 -0.37(-0.34%)
Sep 09, 2019 108.47 108.55 107.47 108.03 2,089,021 -0.45(-0.41%)
Sep 06, 2019 107.10 108.53 106.68 108.47 1,332,147 +1.64(+1.54%)
Sep 05, 2019 106.59 107.02 105.59 106.83 1,704,991 +0.19(+0.17%)
Sep 04, 2019 106.39 106.81 105.89 106.64 1,212,904 +0.78(+0.73%)
Sep 03, 2019 104.02 105.88 103.56 105.87 1,475,914 +1.60(+1.54%)
Aug 30, 2019 104.70 104.95 103.95 104.27 914,065 +0.03(+0.02%)
Aug 29, 2019 102.90 104.65 102.77 104.24 863,180 +1.96(+1.91%)
Aug 28, 2019 101.77 102.59 101.49 102.28 782,326 +0.79(+0.78%)
Aug 27, 2019 102.76 103.17 101.47 101.49 1,172,715 -0.72(-0.70%)
Aug 26, 2019 102.35 102.82 101.42 102.21 686,636 +0.40(+0.39%)
Aug 23, 2019 103.92 104.22 101.43 101.81 889,876 -1.81(-1.75%)
Aug 22, 2019 104.04 104.58 102.95 103.63 732,634 -0.35(-0.34%)
Aug 21, 2019 103.87 104.58 103.35 103.98 548,995 +0.17(+0.16%)
Aug 20, 2019 104.59 105.03 103.58 103.81 832,373 -1.05(-1.00%)
Aug 19, 2019 104.92 105.42 104.25 104.86 925,092 +0.56(+0.53%)
Aug 16, 2019 102.07 104.95 101.79 104.30 1,760,307 +2.62(+2.58%)
Aug 15, 2019 99.76 101.85 99.48 101.68 1,222,960 +2.16(+2.17%)
Aug 14, 2019 101.33 101.33 99.48 99.52 1,102,098 -1.85(-1.82%)
Aug 13, 2019 100.92 101.76 100.21 101.36 1,032,963 +0.41(+0.40%)
Aug 12, 2019 101.37 101.42 100.39 100.96 945,149 -0.50(-0.49%)
Aug 09, 2019 100.79 101.68 99.32 101.46 1,012,004 +0.47(+0.47%)
Aug 08, 2019 99.74 101.06 98.71 100.99 1,110,065 +1.02(+1.02%)
Aug 07, 2019 98.27 100.23 97.89 99.97 1,373,328 +1.21(+1.23%)
Aug 06, 2019 97.57 99.44 97.00 98.75 1,004,710 +1.33(+1.37%)
Aug 05, 2019 98.35 98.78 96.30 97.42 1,440,019 -1.43(-1.45%)
Aug 02, 2019 97.46 99.46 97.31 98.85 1,101,526 +1.42(+1.45%)
Aug 01, 2019 96.31 97.65 94.81 97.44 1,844,138 +0.99(+1.02%)
Jul 31, 2019 95.79 97.97 95.10 96.45 2,375,182 +0.30(+0.32%)
Jul 30, 2019 93.64 96.57 93.63 96.14 2,018,044 +2.35(+2.51%)
Jul 29, 2019 94.54 94.86 93.48 93.79 1,165,253 -0.27(-0.29%)
Jul 26, 2019 95.22 95.42 93.52 94.06 1,771,334 -1.10(-1.15%)
Jul 25, 2019 99.27 99.27 94.83 95.16 2,001,845 -3.96(-3.99%)
Jul 24, 2019 99.01 99.68 98.56 99.11 1,005,419 +0.18(+0.18%)
Jul 23, 2019 98.91 99.65 97.55 98.94 1,097,439 -0.22(-0.22%)
Jul 22, 2019 99.36 99.48 98.78 99.16 982,471 -0.13(-0.14%)
Jul 19, 2019 101.58 101.64 99.10 99.29 908,848 -2.14(-2.11%)
Jul 18, 2019 100.31 101.66 100.05 101.43 741,209 +0.76(+0.75%)
Jul 17, 2019 101.17 101.26 99.86 100.67 693,609 -0.19(-0.19%)
Jul 16, 2019 100.83 101.13 100.06 100.87 1,277,174 -0.03(-0.03%)
Jul 15, 2019 101.27 101.80 100.79 100.90 659,911 -0.36(-0.36%)
Jul 12, 2019 102.33 102.58 101.21 101.26 819,089 -0.81(-0.79%)
Jul 11, 2019 103.03 103.15 101.09 102.07 1,044,907 -0.92(-0.89%)
Jul 10, 2019 103.02 103.19 102.02 102.99 783,226 +0.37(+0.36%)
Jul 09, 2019 101.42 103.04 101.37 102.62 2,045,120 +1.05(+1.04%)
Jul 08, 2019 101.78 102.00 100.90 101.57 754,820 -0.51(-0.50%)
Jul 05, 2019 101.44 102.42 100.53 102.08 614,435 +0.08(+0.08%)
Jul 03, 2019 101.00 102.33 101.00 102.00 511,990 +1.53(+1.52%)
Jul 02, 2019 98.93 100.95 98.36 100.47 1,090,212 +1.74(+1.76%)
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.