Digital Realty Trust (NY: DLR )

167.42 USD +2.27 (+1.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 117.74 118.55 116.85 118.44 961,118 +0.85(+0.72%)
Oct 30, 2017 116.55 118.50 116.46 117.59 970,681 +1.04(+0.89%)
Oct 27, 2017 115.62 117.10 114.51 116.55 1,380,419 +0.74(+0.64%)
Oct 26, 2017 122.85 123.50 115.60 115.81 2,865,399 -7.17(-5.83%)
Oct 25, 2017 121.01 123.50 121.01 122.98 1,794,351 +1.79(+1.48%)
Oct 24, 2017 120.34 121.59 119.78 121.19 1,214,817 +0.97(+0.81%)
Oct 23, 2017 122.16 123.58 120.06 120.22 1,610,044 -3.17(-2.57%)
Oct 20, 2017 124.00 124.16 123.00 123.39 774,105 -0.49(-0.40%)
Oct 19, 2017 123.07 123.99 122.50 123.88 800,928 +0.03(+0.02%)
Oct 18, 2017 122.51 123.94 122.33 123.85 901,044 +1.13(+0.92%)
Oct 17, 2017 121.58 123.14 121.46 122.72 1,201,979 +0.98(+0.80%)
Oct 16, 2017 121.51 122.19 121.17 121.74 1,243,652 -0.04(-0.03%)
Oct 13, 2017 123.00 123.18 121.39 121.78 1,026,235 -0.97(-0.79%)
Oct 12, 2017 121.20 122.78 120.81 122.75 972,719 +2.13(+1.77%)
Oct 11, 2017 119.74 121.17 119.47 120.62 1,057,049 +0.86(+0.72%)
Oct 10, 2017 119.23 120.72 118.88 119.76 1,121,734 +0.80(+0.67%)
Oct 09, 2017 118.21 119.33 118.11 118.96 685,230 +0.74(+0.63%)
Oct 06, 2017 118.10 118.38 117.09 118.22 1,224,751 -0.19(-0.16%)
Oct 05, 2017 117.05 118.44 116.26 118.41 1,388,351 +1.36(+1.16%)
Oct 04, 2017 116.18 117.08 115.07 117.05 1,654,824 +0.55(+0.47%)
Oct 03, 2017 118.33 118.56 116.36 116.50 1,060,127 -1.96(-1.65%)
Oct 02, 2017 118.66 119.30 118.17 118.46 1,485,440 +0.13(+0.11%)
Sep 29, 2017 115.84 118.60 115.79 118.33 2,152,910 +2.17(+1.87%)
Sep 28, 2017 114.78 116.18 114.44 116.16 1,341,698 +0.91(+0.79%)
Sep 27, 2017 113.04 115.26 112.14 115.25 1,886,719 +1.96(+1.73%)
Sep 26, 2017 114.20 114.33 113.21 113.29 1,418,909 -0.93(-0.81%)
Sep 25, 2017 114.51 114.74 113.75 114.22 1,335,427 -0.29(-0.25%)
Sep 22, 2017 116.40 116.55 113.90 114.51 2,040,956 -1.72(-1.48%)
Sep 21, 2017 115.14 117.62 115.01 116.23 2,074,257 +1.28(+1.11%)
Sep 20, 2017 117.65 117.75 114.15 114.95 1,728,706 -2.31(-1.97%)
Sep 19, 2017 117.21 117.44 115.65 117.26 2,015,787 +0.16(+0.14%)
Sep 18, 2017 117.72 118.03 116.17 117.10 2,023,871 -0.49(-0.42%)
Sep 15, 2017 120.79 121.09 117.00 117.59 9,754,053 -3.34(-2.76%)
Sep 14, 2017 120.85 121.05 118.50 120.93 2,744,949 -0.61(-0.50%)
Sep 13, 2017 124.47 124.70 120.01 121.54 4,572,608 -3.24(-2.60%)
Sep 12, 2017 125.90 126.51 123.81 124.78 2,026,376 -1.26(-1.00%)
Sep 11, 2017 121.77 127.23 121.77 126.04 2,939,992 +5.41(+4.48%)
Sep 08, 2017 120.71 121.22 120.01 120.63 960,176 -0.80(-0.66%)
Sep 07, 2017 119.97 122.09 119.46 121.43 1,551,978 +1.74(+1.45%)
Sep 06, 2017 119.45 120.21 118.46 119.69 1,199,027 +0.51(+0.43%)
Sep 05, 2017 117.74 119.24 117.08 119.18 1,017,511 +1.47(+1.25%)
Sep 01, 2017 118.42 118.42 117.28 117.71 702,306 -0.63(-0.53%)
Aug 31, 2017 118.30 119.00 117.89 118.34 1,093,368 +0.28(+0.24%)
Aug 30, 2017 117.12 118.06 117.03 118.06 500,763 +0.69(+0.59%)
Aug 29, 2017 117.55 118.00 116.77 117.37 858,955 -0.20(-0.17%)
Aug 28, 2017 118.29 118.89 116.90 117.57 793,195 -0.57(-0.48%)
Aug 25, 2017 118.62 118.80 117.57 118.14 646,608 +0.20(+0.17%)
Aug 24, 2017 118.38 118.86 117.65 117.94 1,034,716 -0.20(-0.17%)
Aug 23, 2017 117.59 118.58 117.04 118.14 702,665 +0.51(+0.43%)
Aug 22, 2017 116.46 118.07 116.19 117.63 806,001 +1.19(+1.02%)
Aug 21, 2017 115.00 116.80 114.69 116.44 717,858 +1.58(+1.38%)
Aug 18, 2017 115.17 115.47 113.89 114.86 802,498 -0.63(-0.55%)
Aug 17, 2017 116.38 116.87 115.30 115.49 910,921 -1.00(-0.86%)
Aug 16, 2017 115.14 116.84 115.01 116.49 902,393 +1.36(+1.18%)
Aug 15, 2017 114.72 115.16 113.58 115.13 716,394 +0.28(+0.24%)
Aug 14, 2017 112.54 115.13 112.30 114.85 1,019,806 +3.03(+2.71%)
Aug 11, 2017 113.04 113.17 110.67 111.82 1,282,903 -1.03(-0.91%)
Aug 10, 2017 114.08 114.53 112.82 112.85 1,471,711 -1.56(-1.36%)
Aug 09, 2017 114.00 114.62 113.44 114.41 656,944 +0.64(+0.56%)
Aug 08, 2017 114.32 114.57 113.39 113.77 825,056 -0.79(-0.69%)
Aug 07, 2017 115.20 115.37 114.12 114.56 673,350 -0.64(-0.56%)
Aug 04, 2017 115.71 116.43 114.90 115.20 795,156 -0.55(-0.48%)
Aug 03, 2017 117.11 117.20 115.05 115.75 1,043,655 -1.38(-1.18%)
Aug 02, 2017 117.55 117.56 116.15 117.13 1,230,949 -0.46(-0.39%)
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.