Register for real-time alerts, custom portfolio, and market movers
DLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 136.66 | 0.91 | 0.67% | 136.30 | 138.98 | 135.70 | 1,498,517 |
| Apr 17 2024 | 135.75 | -0.68 | -0.50% | 136.70 | 137.795 | 135.64 | 1,965,278 |
| Apr 16 2024 | 136.43 | -2.13 | -1.54% | 138.51 | 138.51 | 135.54 | 2,051,539 |
| Apr 15 2024 | 138.56 | -3.93 | -2.76% | 143.40 | 143.61 | 137.34 | 1,659,022 |
| Apr 12 2024 | 142.49 | -0.74 | -0.52% | 142.50 | 143.4999 | 141.35 | 1,314,303 |
| Apr 11 2024 | 143.23 | 1.83 | 1.29% | 142.58 | 143.74 | 141.00 | 1,105,413 |
| Apr 10 2024 | 141.40 | -4.48 | -3.07% | 141.70 | 142.38 | 139.73 | 1,380,747 |
| Apr 09 2024 | 145.88 | 2.54 | 1.77% | 146.84 | 147.19 | 144.03 | 1,102,942 |
| Apr 08 2024 | 143.34 | 0.74 | 0.52% | 143.15 | 143.69 | 142.37 | 1,151,355 |
| Apr 05 2024 | 142.60 | 2.72 | 1.94% | 139.78 | 143.17 | 139.26 | 1,136,563 |
| Apr 04 2024 | 139.88 | -0.75 | -0.53% | 142.00 | 142.75 | 139.29 | 1,177,820 |
| Apr 03 2024 | 140.63 | 0.83 | 0.59% | 140.73 | 141.99 | 139.56 | 1,427,529 |
| Apr 02 2024 | 139.80 | -2.11 | -1.49% | 139.98 | 140.78 | 138.24 | 1,707,184 |
| Apr 01 2024 | 141.91 | -2.13 | -1.48% | 144.02 | 144.59 | 141.17 | 1,535,685 |
| Mar 28 2024 | 144.04 | 0.30 | 0.21% | 143.88 | 144.50 | 142.725 | 2,033,984 |
| Mar 27 2024 | 143.74 | 4.70 | 3.38% | 140.50 | 143.89 | 139.515 | 2,266,654 |
| Mar 26 2024 | 139.04 | 1.21 | 0.88% | 138.00 | 140.22 | 137.48 | 1,748,898 |
| Mar 25 2024 | 137.83 | -0.68 | -0.49% | 138.60 | 138.88 | 136.74 | 1,746,459 |
| Mar 22 2024 | 138.51 | -1.50 | -1.07% | 139.97 | 140.44 | 137.695 | 1,812,567 |
| Mar 21 2024 | 140.01 | -0.88 | -0.62% | 141.66 | 142.55 | 139.85 | 2,238,187 |
| Mar 20 2024 | 140.89 | -0.85 | -0.60% | 139.80 | 141.76 | 138.06 | 2,429,242 |
| Mar 19 2024 | 141.74 | -0.47 | -0.33% | 142.08 | 142.12 | 138.96 | 2,004,428 |
| Mar 18 2024 | 142.21 | 1.35 | 0.96% | 142.31 | 144.45 | 141.975 | 1,501,187 |
| Mar 15 2024 | 140.86 | -1.95 | -1.37% | 142.10 | 143.35 | 139.745 | 2,996,044 |
| Mar 14 2024 | 142.81 | -1.12 | -0.78% | 141.86 | 143.08 | 139.945 | 1,912,715 |
| Mar 13 2024 | 143.93 | -2.30 | -1.57% | 145.47 | 148.00 | 143.71 | 1,904,686 |
| Mar 12 2024 | 146.23 | 0.73 | 0.50% | 144.44 | 146.91 | 143.65 | 1,676,399 |
| Mar 11 2024 | 145.50 | -3.98 | -2.66% | 149.50 | 149.50 | 143.95 | 2,166,728 |
| Mar 08 2024 | 149.48 | -2.03 | -1.34% | 152.54 | 153.35 | 149.44 | 2,253,807 |
| Mar 07 2024 | 151.51 | 1.70 | 1.13% | 150.81 | 152.03 | 150.055 | 1,577,777 |
| Mar 06 2024 | 149.81 | -0.44 | -0.29% | 152.08 | 152.46 | 148.78 | 2,287,686 |
| Mar 05 2024 | 150.25 | -3.46 | -2.25% | 153.00 | 154.18 | 148.875 | 1,717,870 |
| Mar 04 2024 | 153.71 | 3.11 | 2.07% | 150.84 | 154.00 | 150.28 | 2,097,773 |
| Mar 01 2024 | 150.60 | 3.79 | 2.58% | 146.81 | 150.66 | 146.18 | 2,290,793 |
| Feb 29 2024 | 146.81 | 4.08 | 2.86% | 144.43 | 147.03 | 144.01 | 4,096,310 |
| Feb 28 2024 | 142.73 | 4.50 | 3.26% | 137.51 | 143.75 | 137.31 | 2,446,900 |
| Feb 27 2024 | 138.23 | 0.27 | 0.20% | 138.00 | 139.565 | 137.22 | 1,495,990 |
| Feb 26 2024 | 137.96 | 0.12 | 0.09% | 137.28 | 140.15 | 136.61 | 2,033,949 |
| Feb 23 2024 | 137.84 | -0.54 | -0.39% | 138.45 | 138.855 | 136.07 | 2,086,431 |
| Feb 22 2024 | 138.38 | 2.85 | 2.10% | 138.63 | 142.0352 | 137.00 | 3,440,197 |
| Feb 21 2024 | 135.53 | 0.47 | 0.35% | 134.33 | 137.00 | 131.42 | 3,218,506 |
| Feb 20 2024 | 135.06 | -1.16 | -0.85% | 135.40 | 137.57 | 133.86 | 3,411,472 |
| Feb 16 2024 | 136.22 | -12.39 | -8.34% | 140.00 | 140.86 | 134.75 | 6,572,636 |
| Feb 15 2024 | 148.61 | 6.38 | 4.49% | 143.02 | 149.07 | 143.02 | 3,123,578 |
| Feb 14 2024 | 142.23 | 0.06 | 0.04% | 141.87 | 142.93 | 140.60 | 1,642,453 |
| Feb 13 2024 | 142.17 | -1.63 | -1.13% | 140.65 | 142.27 | 139.38 | 1,995,106 |
| Feb 12 2024 | 143.80 | -3.39 | -2.30% | 147.58 | 148.09 | 143.57 | 2,127,362 |
| Feb 09 2024 | 147.19 | 0.13 | 0.09% | 147.19 | 147.94 | 145.54 | 1,223,293 |
| Feb 08 2024 | 147.06 | 1.59 | 1.09% | 144.83 | 148.00 | 144.49 | 1,882,276 |
| Feb 07 2024 | 145.47 | 1.21 | 0.84% | 145.06 | 145.77 | 143.31 | 1,337,647 |
| Feb 06 2024 | 144.26 | -0.04 | -0.03% | 144.85 | 146.195 | 143.38 | 1,788,728 |
| Feb 05 2024 | 144.30 | -0.19 | -0.13% | 142.95 | 145.11 | 142.59 | 2,042,262 |
| Feb 02 2024 | 144.49 | 0.64 | 0.44% | 142.63 | 145.40 | 140.20 | 2,052,588 |
| Feb 01 2024 | 143.85 | 3.39 | 2.41% | 140.60 | 143.96 | 139.44 | 2,548,819 |
| Jan 31 2024 | 140.46 | -3.76 | -2.61% | 145.00 | 145.00 | 140.07 | 2,891,690 |
| Jan 30 2024 | 144.22 | -1.75 | -1.20% | 145.50 | 145.945 | 144.035 | 3,044,737 |
| Jan 29 2024 | 145.97 | 2.77 | 1.93% | 142.83 | 146.19 | 142.62 | 2,229,487 |
| Jan 26 2024 | 143.20 | 1.01 | 0.71% | 143.08 | 144.62 | 142.06 | 1,914,103 |
| Jan 25 2024 | 142.19 | 4.26 | 3.09% | 140.00 | 143.30 | 139.865 | 2,151,993 |
| Jan 24 2024 | 137.93 | -1.09 | -0.78% | 140.40 | 140.63 | 137.53 | 1,541,790 |
| Jan 23 2024 | 139.02 | -1.56 | -1.11% | 141.43 | 141.43 | 138.35 | 1,423,695 |
| Jan 22 2024 | 140.58 | 3.24 | 2.36% | 138.90 | 142.68 | 138.57 | 2,385,180 |
