Digital Realty Trust (NY: DLR )

130.23 -1.98 (-1.50%)
Streaming Delayed Price Updated: 10:48 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.