Digital Realty Trust (NY: DLR )

127.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 118.41 119.78 118.05 119.74 1,129,500 +1.43(+1.21%)
Dec 30, 2019 117.93 118.35 117.14 118.31 694,360 +0.13(+0.11%)
Dec 27, 2019 118.50 118.80 117.31 118.18 580,200 +0.07(+0.06%)
Dec 26, 2019 116.96 118.11 116.96 118.11 745,102 +1.37(+1.17%)
Dec 24, 2019 116.97 117.46 116.26 116.74 486,700 +0.12(+0.10%)
Dec 23, 2019 118.28 118.77 116.33 116.62 1,099,466 -1.40(-1.19%)
Dec 20, 2019 120.65 120.92 117.53 118.02 2,730,500 -0.98(-0.82%)
Dec 19, 2019 116.10 119.09 115.74 119.00 2,011,157 +2.58(+2.22%)
Dec 18, 2019 113.81 116.64 113.77 116.42 1,654,972 +2.61(+2.29%)
Dec 17, 2019 115.69 116.05 113.58 113.81 1,300,491 -1.68(-1.45%)
Dec 16, 2019 114.00 115.86 113.25 115.49 1,587,088 +1.78(+1.57%)
Dec 13, 2019 114.45 115.18 112.32 113.71 2,847,100 -0.96(-0.84%)
Dec 12, 2019 116.21 117.00 114.55 114.67 2,054,853 -2.35(-2.01%)
Dec 11, 2019 117.94 118.05 115.62 117.02 1,751,567 -0.57(-0.48%)
Dec 10, 2019 118.74 118.92 117.46 117.59 1,576,789 -1.13(-0.95%)
Dec 09, 2019 118.37 119.27 118.05 118.72 1,228,573 +0.35(+0.30%)
Dec 06, 2019 118.15 119.38 117.92 118.37 1,411,200 +0.85(+0.72%)
Dec 05, 2019 119.20 119.61 116.73 117.52 2,132,412 -1.58(-1.33%)
Dec 04, 2019 117.60 119.38 117.55 119.10 1,129,680 +1.00(+0.85%)
Dec 03, 2019 119.32 119.72 117.71 118.10 1,622,280 -1.16(-0.97%)
Dec 02, 2019 120.92 120.99 118.91 119.26 1,774,360 -1.69(-1.40%)
Nov 29, 2019 121.00 121.56 120.65 120.95 497,700 -0.25(-0.21%)
Nov 27, 2019 120.67 121.37 120.39 121.20 1,320,700 +0.58(+0.48%)
Nov 26, 2019 118.11 120.82 117.88 120.62 2,669,554 +2.32(+1.96%)
Nov 25, 2019 120.33 121.11 117.81 118.30 1,759,706 -1.30(-1.09%)
Nov 22, 2019 120.07 120.34 119.04 119.60 1,885,300 -0.24(-0.20%)
Nov 21, 2019 120.80 121.05 118.87 119.84 1,511,655 -1.50(-1.24%)
Nov 20, 2019 121.95 122.20 120.29 121.34 1,932,208 -0.65(-0.53%)
Nov 19, 2019 121.09 122.10 120.20 121.99 1,582,082 +1.52(+1.26%)
Nov 18, 2019 118.98 120.67 118.98 120.47 1,620,995 +1.60(+1.35%)
Nov 15, 2019 117.61 118.92 117.03 118.87 1,674,200 +1.75(+1.49%)
Nov 14, 2019 116.29 117.22 115.95 117.12 1,741,702 +0.99(+0.85%)
Nov 13, 2019 116.52 116.82 115.75 116.13 1,972,453 +0.03(+0.03%)
Nov 12, 2019 116.81 118.42 116.01 116.10 3,393,615 -0.56(-0.48%)
Nov 11, 2019 116.56 117.52 116.24 116.66 2,027,562 +0.09(+0.08%)
Nov 08, 2019 117.05 118.43 116.18 116.57 2,595,700 -2.11(-1.78%)
Nov 07, 2019 122.34 122.69 118.02 118.68 2,692,520 -4.02(-3.28%)
Nov 06, 2019 123.72 124.33 122.25 122.70 1,541,173 -0.63(-0.51%)
Nov 05, 2019 123.72 124.00 122.20 123.33 1,624,802 -0.74(-0.60%)
Nov 04, 2019 126.76 126.92 123.80 124.07 1,670,895 -2.73(-2.15%)
Nov 01, 2019 127.40 127.77 125.47 126.80 1,499,500 -0.24(-0.19%)
Oct 31, 2019 129.20 129.41 126.43 127.04 2,384,348 -2.37(-1.83%)
Oct 30, 2019 129.04 130.13 123.25 129.41 7,840,725 -1.18(-0.90%)
Oct 29, 2019 132.42 134.25 126.51 130.59 3,003,152 -1.69(-1.28%)
Oct 28, 2019 132.94 132.94 131.73 132.28 973,061 -0.54(-0.41%)
Oct 25, 2019 134.19 134.19 132.54 132.82 1,009,500 -1.53(-1.14%)
Oct 24, 2019 136.01 136.01 133.94 134.35 681,857 -1.39(-1.02%)
Oct 23, 2019 135.22 136.32 134.21 135.74 1,052,473 +0.93(+0.69%)
Oct 22, 2019 134.54 135.11 133.88 134.81 836,322 +0.48(+0.36%)
Oct 21, 2019 132.89 134.41 132.39 134.33 868,760 +1.35(+1.02%)
Oct 18, 2019 131.77 133.08 130.75 132.98 813,000 +1.21(+0.92%)
Oct 17, 2019 130.57 132.32 130.49 131.77 973,378 +1.17(+0.90%)
Oct 16, 2019 129.83 130.62 128.59 130.60 860,417 +0.81(+0.62%)
Oct 15, 2019 129.99 130.20 128.87 129.79 1,548,020 -0.06(-0.05%)
Oct 14, 2019 129.69 130.66 129.39 129.85 785,398 +0.54(+0.42%)
Oct 11, 2019 131.00 131.10 129.23 129.31 944,300 -1.34(-1.03%)
Oct 10, 2019 130.20 130.77 129.34 130.65 877,347 -0.01(-0.01%)
Oct 09, 2019 129.60 131.15 129.36 130.66 1,405,925 +1.66(+1.29%)
Oct 08, 2019 128.56 130.32 127.63 129.00 1,461,471 +0.74(+0.58%)
Oct 07, 2019 129.67 130.08 127.88 128.26 1,688,380 -2.01(-1.54%)
Oct 04, 2019 129.89 130.37 129.25 130.27 1,286,700 +0.62(+0.48%)
Oct 03, 2019 127.82 130.67 127.82 129.65 1,788,511 +1.99(+1.56%)
Oct 02, 2019 129.39 129.87 126.16 127.66 1,780,639 -1.40(-1.08%)
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.