Digital Realty Trust (NY: DLR )

131.10 +3.43 (+2.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 106.51 106.91 104.78 106.55 1,024,800 +0.48(+0.45%)
Dec 28, 2018 105.75 107.34 105.37 106.07 1,386,800 +1.26(+1.20%)
Dec 27, 2018 104.03 105.05 101.82 104.81 1,901,257 +0.13(+0.12%)
Dec 26, 2018 102.61 104.73 100.57 104.68 1,782,680 +2.27(+2.22%)
Dec 24, 2018 105.76 105.76 101.53 102.41 1,361,100 -3.69(-3.48%)
Dec 21, 2018 106.10 109.18 105.22 106.10 2,420,500 +0.00(+0.00%)
Dec 20, 2018 108.26 108.83 105.45 106.10 1,621,130 -2.41(-2.22%)
Dec 19, 2018 109.48 110.50 108.08 108.51 1,109,692 -0.49(-0.45%)
Dec 18, 2018 108.07 109.57 108.06 109.00 1,361,730 +1.49(+1.39%)
Dec 17, 2018 114.59 114.59 107.06 107.51 1,779,984 -6.81(-5.96%)
Dec 14, 2018 114.94 115.12 112.74 114.32 864,000 -1.04(-0.90%)
Dec 13, 2018 114.75 116.88 114.20 115.36 764,134 -0.24(-0.21%)
Dec 12, 2018 117.27 117.67 114.97 115.60 1,826,311 -1.19(-1.02%)
Dec 11, 2018 116.80 117.87 115.99 116.79 1,289,044 +0.44(+0.38%)
Dec 10, 2018 116.49 116.94 114.09 116.35 860,386 +0.63(+0.54%)
Dec 07, 2018 116.66 117.44 114.93 115.72 916,400 -1.18(-1.01%)
Dec 06, 2018 113.17 117.02 110.78 116.90 1,334,950 +3.30(+2.90%)
Dec 04, 2018 115.79 116.90 113.30 113.60 1,225,500 -2.29(-1.98%)
Dec 03, 2018 115.50 116.00 113.80 115.89 1,085,326 +0.85(+0.74%)
Nov 30, 2018 114.02 115.13 112.95 115.04 1,724,000 +1.35(+1.19%)
Nov 29, 2018 113.00 114.38 111.93 113.69 826,334 +0.47(+0.42%)
Nov 28, 2018 111.68 113.91 111.26 113.22 953,057 +1.66(+1.49%)
Nov 27, 2018 110.79 111.83 109.71 111.56 1,474,261 +0.86(+0.78%)
Nov 26, 2018 109.93 111.10 109.65 110.70 1,189,276 +1.32(+1.21%)
Nov 23, 2018 108.92 109.93 108.52 109.38 301,800 +0.17(+0.16%)
Nov 21, 2018 109.21 109.21 109.21 0 +1.21(+1.12%)
Nov 20, 2018 111.96 112.11 107.95 108.00 1,895,575 -4.03(-3.60%)
Nov 19, 2018 111.49 113.34 111.11 112.03 1,246,289 +0.62(+0.56%)
Nov 16, 2018 110.80 112.95 110.76 111.41 1,958,600 +0.18(+0.16%)
Nov 15, 2018 111.04 111.62 109.70 111.23 1,323,087 -0.39(-0.35%)
Nov 14, 2018 112.79 113.22 110.92 111.62 1,506,559 -0.52(-0.46%)
Nov 13, 2018 111.75 112.57 111.00 112.14 1,333,463 +0.58(+0.52%)
Nov 12, 2018 110.52 112.19 110.23 111.56 943,873 +0.94(+0.85%)
Nov 09, 2018 112.02 112.02 109.34 110.62 1,579,400 -1.38(-1.23%)
Nov 08, 2018 111.36 112.10 110.94 112.00 1,074,561 +0.08(+0.07%)
Nov 07, 2018 111.87 112.48 110.65 111.92 875,756 +0.72(+0.65%)
Nov 06, 2018 110.81 111.29 109.71 111.20 1,111,255 +0.72(+0.65%)
Nov 05, 2018 107.90 111.11 107.90 110.48 1,950,604 +2.95(+2.74%)
Nov 02, 2018 106.00 107.67 104.82 107.53 2,346,000 +1.81(+1.71%)
Nov 01, 2018 103.63 105.95 102.41 105.72 1,374,954 +2.46(+2.38%)
Oct 31, 2018 104.17 104.63 102.28 103.26 3,302,027 -0.71(-0.68%)
Oct 30, 2018 106.15 107.60 103.05 103.97 2,880,009 -2.21(-2.08%)
Oct 29, 2018 106.47 108.02 105.59 106.18 2,788,009 +0.17(+0.16%)
Oct 26, 2018 116.75 116.75 105.57 106.01 4,732,900 -10.79(-9.24%)
Oct 25, 2018 116.30 117.03 114.92 116.80 2,456,389 +1.12(+0.97%)
Oct 24, 2018 113.36 116.36 113.09 115.68 1,613,364 +2.51(+2.22%)
Oct 23, 2018 111.71 113.56 111.57 113.17 1,609,534 +0.63(+0.56%)
Oct 22, 2018 113.20 113.40 112.34 112.54 1,408,578 -0.04(-0.04%)
Oct 19, 2018 111.89 112.91 111.78 112.58 1,312,700 +0.83(+0.74%)
Oct 18, 2018 110.82 112.17 110.76 111.75 1,729,236 +0.82(+0.74%)
Oct 17, 2018 110.31 111.21 109.82 110.93 960,606 +0.94(+0.85%)
Oct 16, 2018 107.43 110.51 107.17 109.99 1,689,484 +2.71(+2.53%)
Oct 15, 2018 107.04 108.03 107.04 107.28 1,196,347 -0.15(-0.14%)
Oct 12, 2018 108.05 108.49 106.88 107.43 2,431,200 -0.07(-0.07%)
Oct 11, 2018 110.10 110.10 106.34 107.50 2,357,060 -2.39(-2.17%)
Oct 10, 2018 111.47 112.52 109.85 109.89 1,370,378 -1.82(-1.63%)
Oct 09, 2018 111.03 111.75 110.27 111.71 1,320,725 +0.96(+0.87%)
Oct 08, 2018 109.65 111.30 109.65 110.75 1,291,265 +0.96(+0.87%)
Oct 05, 2018 109.67 110.92 109.57 109.79 1,528,700 +0.27(+0.25%)
Oct 04, 2018 109.14 109.78 107.23 109.52 1,245,854 -0.08(-0.07%)
Oct 03, 2018 111.35 111.58 108.79 109.60 1,218,409 -1.54(-1.39%)
Oct 02, 2018 111.38 111.64 110.72 111.14 1,344,169 -0.16(-0.14%)
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.