Digital Realty Trust (NY: DLR )

164.76 USD -1.45 (-0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 151.33 152.71 150.17 151.56 800,567 +1.39(+0.93%)
May 27, 2021 150.96 151.84 149.58 150.17 979,423 -0.79(-0.52%)
May 26, 2021 152.77 153.37 150.74 150.96 887,027 -1.48(-0.97%)
May 25, 2021 151.22 152.72 150.00 152.44 775,788 +1.22(+0.81%)
May 24, 2021 151.60 152.23 150.56 151.22 913,225 +0.32(+0.21%)
May 21, 2021 150.34 151.88 150.25 150.90 644,372 -0.35(-0.23%)
May 20, 2021 150.16 153.14 149.64 151.25 822,722 +1.24(+0.83%)
May 19, 2021 150.04 151.16 148.21 150.01 763,770 +0.10(+0.07%)
May 18, 2021 147.70 150.54 146.76 149.91 907,301 +1.69(+1.14%)
May 17, 2021 149.02 150.48 148.11 148.22 791,423 -0.66(-0.44%)
May 14, 2021 149.31 149.91 148.08 148.88 555,734 -0.06(-0.04%)
May 13, 2021 147.25 149.99 146.12 148.94 1,847,367 +1.82(+1.24%)
May 12, 2021 148.05 148.98 146.30 147.12 1,094,603 -1.53(-1.03%)
May 11, 2021 150.08 150.54 147.79 148.65 1,118,346 -2.38(-1.58%)
May 10, 2021 151.88 152.51 150.74 151.03 954,328 -0.15(-0.10%)
May 07, 2021 150.05 151.40 148.85 151.18 1,312,689 +1.65(+1.10%)
May 06, 2021 150.00 150.90 148.20 149.53 1,129,588 -0.63(-0.42%)
May 05, 2021 151.85 152.60 149.65 150.16 1,456,179 -2.85(-1.86%)
May 04, 2021 151.65 154.12 151.54 153.01 1,553,129 +1.34(+0.88%)
May 03, 2021 153.42 153.77 150.57 151.67 1,607,827 -2.64(-1.71%)
Apr 30, 2021 150.00 154.56 149.66 154.31 2,837,200 +5.27(+3.54%)
Apr 29, 2021 147.53 149.04 145.27 149.04 1,656,081 +1.87(+1.27%)
Apr 28, 2021 148.39 148.50 146.59 147.17 1,151,566 -0.76(-0.51%)
Apr 27, 2021 148.90 148.90 146.69 147.93 1,082,470 -0.30(-0.20%)
Apr 26, 2021 149.51 149.51 147.74 148.23 1,346,004 -0.81(-0.54%)
Apr 23, 2021 148.88 149.82 147.72 149.04 697,400 -0.01(-0.01%)
Apr 22, 2021 150.31 150.66 148.97 149.05 1,066,474 -1.77(-1.17%)
Apr 21, 2021 151.93 152.30 150.30 150.82 1,434,116 -0.12(-0.08%)
Apr 20, 2021 148.01 151.78 148.01 150.94 1,382,084 +3.18(+2.15%)
Apr 19, 2021 146.20 147.98 145.40 147.76 774,492 +1.80(+1.23%)
Apr 16, 2021 147.56 147.78 145.51 145.96 1,292,100 -1.28(-0.87%)
Apr 15, 2021 144.48 147.40 144.41 147.24 965,846 +3.62(+2.52%)
Apr 14, 2021 145.75 146.29 143.42 143.62 725,031 -2.57(-1.76%)
Apr 13, 2021 143.60 146.46 143.34 146.19 1,288,772 +2.67(+1.86%)
Apr 12, 2021 141.49 143.67 140.29 143.52 974,396 +2.26(+1.60%)
Apr 09, 2021 142.00 142.05 140.32 141.26 1,385,000 -0.62(-0.44%)
Apr 08, 2021 144.05 145.81 141.66 141.88 1,510,715 -1.02(-0.71%)
Apr 07, 2021 145.26 145.35 142.52 142.90 1,726,743 -1.77(-1.22%)
Apr 06, 2021 145.41 145.65 143.07 144.67 1,266,626 -1.10(-0.75%)
Apr 05, 2021 143.54 145.87 142.72 145.77 1,268,046 +2.52(+1.76%)
Apr 01, 2021 141.66 143.37 140.55 143.25 1,334,000 +2.41(+1.71%)
Mar 31, 2021 140.67 142.37 138.70 140.84 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 133.84 136.80 133.51 136.55 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%)
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.