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 29, 2018 105.38 105.38 105.38 0 +0.34(+0.32%)
Mar 28, 2018 103.35 105.26 103.31 105.04 1,035,345 +2.33(+2.27%)
Mar 27, 2018 102.44 104.36 101.31 102.71 1,055,378 +0.61(+0.60%)
Mar 26, 2018 103.03 103.34 101.02 102.10 979,282 -0.20(-0.20%)
Mar 23, 2018 103.33 104.29 102.01 102.30 1,603,784 -0.61(-0.59%)
Mar 22, 2018 102.98 104.92 102.38 102.91 1,394,223 -0.46(-0.45%)
Mar 21, 2018 104.78 105.30 102.99 103.37 1,308,374 -1.60(-1.52%)
Mar 20, 2018 104.82 105.47 104.45 104.97 882,317 +0.22(+0.21%)
Mar 19, 2018 106.31 106.37 104.00 104.75 1,269,508 -1.62(-1.52%)
Mar 16, 2018 105.12 106.61 104.84 106.37 1,502,637 +1.04(+0.99%)
Mar 15, 2018 105.68 105.89 104.68 105.33 839,446 -0.14(-0.13%)
Mar 14, 2018 105.70 104.57 105.47 1,605,967 -0.19(-0.18%)
Mar 13, 2018 104.72 105.95 104.66 105.66 1,425,115 +1.31(+1.26%)
Mar 12, 2018 103.67 105.12 103.53 104.35 1,670,190 +1.21(+1.17%)
Mar 09, 2018 103.75 104.17 101.90 103.14 1,162,812 -0.58(-0.56%)
Mar 08, 2018 103.03 103.82 102.14 103.72 1,257,351 +0.66(+0.64%)
Mar 07, 2018 103.09 103.06 1,699,507 +1.88(+1.86%)
Mar 06, 2018 100.37 101.90 100.17 101.18 1,059,729 +0.82(+0.82%)
Mar 05, 2018 97.54 100.79 97.47 100.36 1,153,172 +2.14(+2.18%)
Mar 02, 2018 98.47 98.49 96.56 98.22 1,461,590 -0.68(-0.69%)
Mar 01, 2018 100.05 101.24 98.43 98.90 1,298,020 -1.74(-1.73%)
Feb 28, 2018 100.91 101.62 99.62 100.64 1,629,875 +0.34(+0.34%)
Feb 27, 2018 101.59 102.35 99.27 100.30 2,287,901 -1.28(-1.26%)
Feb 26, 2018 102.49 102.93 101.06 101.58 1,300,886 -0.62(-0.61%)
Feb 23, 2018 101.25 102.77 100.25 102.20 1,441,224 +1.37(+1.36%)
Feb 22, 2018 101.25 100.83 2,092,337 +2.88(+2.94%)
Feb 21, 2018 99.55 99.55 97.04 97.95 2,908,511 -1.63(-1.64%)
Feb 20, 2018 101.41 102.43 99.37 99.58 1,999,864 -2.62(-2.56%)
Feb 16, 2018 102.20 102.20 102.20 0 -3.25(-3.08%)
Feb 15, 2018 105.44 105.78 103.08 105.45 2,392,442 +0.18(+0.17%)
Feb 14, 2018 104.89 105.56 103.10 105.27 1,726,302 +0.15(+0.14%)
Feb 13, 2018 104.83 105.60 103.34 105.12 1,618,028 +0.07(+0.07%)
Feb 12, 2018 102.81 105.05 100.00 105.05 2,390,141 +2.84(+2.78%)
Feb 09, 2018 99.50 102.92 98.28 102.21 1,987,962 +3.25(+3.28%)
Feb 08, 2018 104.17 104.49 98.91 98.96 2,088,750 -5.21(-5.00%)
Feb 07, 2018 104.23 106.70 103.91 104.17 1,335,659 -0.33(-0.32%)
Feb 06, 2018 103.36 105.08 101.10 104.50 2,110,346 -1.46(-1.38%)
Feb 05, 2018 107.25 107.99 104.57 105.96 1,378,917 -1.75(-1.62%)
Feb 02, 2018 106.72 108.03 105.40 107.71 1,562,448 -0.27(-0.25%)
Feb 01, 2018 111.96 112.23 107.45 107.98 1,784,921 -3.97(-3.55%)
Jan 31, 2018 106.75 112.07 106.75 111.95 2,538,117 +5.39(+5.06%)
Jan 30, 2018 107.02 107.70 106.86 106.56 1,471,023 -0.81(-0.75%)
Jan 29, 2018 112.43 112.43 107.31 107.37 1,413,176 -4.28(-3.83%)
Jan 26, 2018 111.63 112.05 110.98 111.65 1,375,496 +0.24(+0.22%)
Jan 25, 2018 110.74 111.89 110.62 111.41 1,157,085 +0.56(+0.51%)
Jan 24, 2018 111.11 111.42 110.25 110.85 1,021,704 -0.26(-0.23%)
Jan 23, 2018 109.48 111.64 108.62 111.11 1,445,450 +1.77(+1.62%)
Jan 22, 2018 107.39 109.35 107.11 109.34 1,566,281 +2.04(+1.90%)
Jan 19, 2018 107.24 107.50 106.10 107.30 1,467,535 +0.34(+0.32%)
Jan 18, 2018 106.26 107.57 105.90 106.96 1,827,397 -0.05(-0.05%)
Jan 17, 2018 107.10 107.83 104.52 107.01 2,366,230 -0.47(-0.44%)
Jan 16, 2018 106.51 109.73 106.48 107.48 1,889,444 +1.70(+1.61%)
Jan 12, 2018 105.78 105.78 105.78 0 -2.16(-2.00%)
Jan 11, 2018 109.84 109.99 107.23 107.94 1,714,596 -1.60(-1.46%)
Jan 10, 2018 112.71 109.85 109.54 1,650,456 -3.06(-2.72%)
Jan 09, 2018 114.26 114.55 112.50 112.60 947,279 -1.55(-1.36%)
Jan 08, 2018 113.00 114.70 112.99 114.15 834,724 +1.15(+1.02%)
Jan 05, 2018 112.88 113.71 112.59 113.00 1,066,944 +0.72(+0.64%)
Jan 04, 2018 113.51 113.81 112.01 112.28 1,458,468 -1.41(-1.24%)
Jan 03, 2018 113.19 115.08 113.10 113.69 1,472,822 +1.03(+0.91%)
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.