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 (%)
Jul 30, 2021 154.49 157.68 153.38 154.16 1,819,408 +3.67(+2.44%)
Jul 29, 2021 154.68 154.89 149.80 150.49 1,613,759 -3.67(-2.38%)
Jul 28, 2021 155.31 155.33 153.37 154.16 765,434 -1.22(-0.79%)
Jul 27, 2021 153.78 155.75 152.85 155.38 814,532 +1.60(+1.04%)
Jul 26, 2021 154.27 154.45 152.85 153.78 974,055 -1.08(-0.70%)
Jul 23, 2021 153.82 155.09 152.73 154.86 737,501 +0.88(+0.57%)
Jul 22, 2021 154.23 154.88 153.33 153.98 805,129 -0.70(-0.45%)
Jul 21, 2021 156.60 156.62 154.41 154.68 922,899 -2.32(-1.48%)
Jul 20, 2021 156.62 157.80 156.25 157.00 958,580 +0.68(+0.44%)
Jul 19, 2021 157.52 158.58 155.10 156.32 1,557,470 -1.00(-0.64%)
Jul 16, 2021 157.38 158.76 156.77 157.32 738,738 +0.23(+0.15%)
Jul 15, 2021 157.89 158.50 156.10 157.09 624,111 -0.27(-0.17%)
Jul 14, 2021 155.39 157.75 155.12 157.36 733,683 +1.87(+1.20%)
Jul 13, 2021 157.60 158.00 154.99 155.49 773,994 -2.19(-1.39%)
Jul 12, 2021 156.23 158.06 155.50 157.68 1,021,768 +1.92(+1.23%)
Jul 09, 2021 155.10 155.82 154.54 155.76 1,279,735 +1.18(+0.76%)
Jul 08, 2021 153.71 155.41 153.31 154.58 1,072,752 +0.69(+0.45%)
Jul 07, 2021 152.59 154.63 151.14 153.89 1,648,120 +1.57(+1.03%)
Jul 06, 2021 150.27 152.52 149.88 152.32 1,398,089 +2.05(+1.36%)
Jul 02, 2021 150.38 151.62 149.66 150.27 1,187,100 +0.43(+0.29%)
Jul 01, 2021 150.58 151.56 149.74 149.84 1,556,930 -0.62(-0.41%)
Jun 30, 2021 152.34 153.58 150.26 150.46 1,333,528 -1.95(-1.28%)
Jun 29, 2021 152.26 153.89 151.72 152.41 929,247 -0.28(-0.18%)
Jun 28, 2021 152.69 153.42 151.82 152.69 1,066,468 +0.48(+0.32%)
Jun 25, 2021 150.18 152.44 149.71 152.21 1,041,126 +2.18(+1.45%)
Jun 24, 2021 151.95 152.93 149.70 150.03 1,543,925 -1.92(-1.26%)
Jun 23, 2021 154.43 154.53 149.96 151.95 1,944,148 -2.94(-1.90%)
Jun 22, 2021 155.57 156.62 154.89 154.89 1,185,010 -0.79(-0.51%)
Jun 21, 2021 154.57 156.29 153.10 155.68 1,593,703 +1.48(+0.96%)
Jun 18, 2021 156.83 157.53 154.07 154.20 4,174,835 -2.49(-1.59%)
Jun 17, 2021 157.00 157.76 155.01 156.69 2,104,626 -0.88(-0.56%)
Jun 16, 2021 160.27 161.94 157.45 157.57 2,547,010 -1.80(-1.13%)
Jun 15, 2021 162.05 162.05 159.27 159.37 1,034,831 -2.96(-1.82%)
Jun 14, 2021 161.14 162.40 160.51 162.33 1,062,063 +0.13(+0.08%)
Jun 11, 2021 163.06 163.50 161.44 162.20 1,185,523 -1.74(-1.06%)
Jun 10, 2021 160.19 164.04 159.10 163.94 1,123,854 +3.06(+1.90%)
Jun 09, 2021 161.24 162.14 160.19 160.88 1,426,262 +0.86(+0.54%)
Jun 08, 2021 158.98 160.87 158.40 160.02 1,680,147 +1.52(+0.96%)
Jun 07, 2021 156.06 159.10 155.50 158.50 1,543,573 +3.32(+2.14%)
Jun 04, 2021 156.20 156.58 155.00 155.18 1,030,139 -0.25(-0.16%)
Jun 03, 2021 155.00 156.13 153.63 155.43 1,683,381 +0.67(+0.43%)
Jun 02, 2021 153.61 154.81 152.72 154.76 1,536,246 +1.61(+1.05%)
Jun 01, 2021 152.18 153.17 151.56 153.15 815,712 +1.59(+1.05%)
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%)
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.