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 (%)
Nov 26, 2021 164.97 168.54 163.99 164.76 1,044,132 -1.45(-0.87%)
Nov 24, 2021 165.84 166.75 164.85 166.21 1,183,944 +1.10(+0.67%)
Nov 23, 2021 163.33 166.14 163.18 165.11 1,249,816 +1.93(+1.18%)
Nov 22, 2021 164.50 165.49 162.78 163.18 947,710 -2.40(-1.45%)
Nov 19, 2021 165.47 166.50 164.37 165.58 1,550,822 +1.28(+0.78%)
Nov 18, 2021 164.74 164.38 163.82 164.30 949,080 +0.19(+0.12%)
Nov 17, 2021 161.08 164.28 160.83 164.11 1,325,780 +2.40(+1.48%)
Nov 16, 2021 161.41 162.35 160.49 161.71 1,546,667 +0.51(+0.32%)
Nov 15, 2021 158.00 162.58 158.00 161.20 1,851,220 +4.88(+3.12%)
Nov 12, 2021 154.02 156.53 153.35 156.32 1,062,580 +2.65(+1.72%)
Nov 11, 2021 154.04 154.64 151.86 153.67 730,777 -0.44(-0.29%)
Nov 10, 2021 156.60 154.03 154.11 855,782 -2.09(-1.34%)
Nov 09, 2021 156.55 159.51 156.20 156.20 1,285,994 +0.14(+0.09%)
Nov 08, 2021 155.75 156.42 153.89 156.06 862,619 +0.59(+0.38%)
Nov 05, 2021 156.81 157.25 154.40 155.47 773,535 -0.69(-0.44%)
Nov 04, 2021 158.72 159.27 155.97 156.16 1,051,015 -2.34(-1.48%)
Nov 03, 2021 158.36 159.67 157.33 158.50 1,215,989 +0.53(+0.34%)
Nov 02, 2021 158.79 159.17 157.12 157.97 847,808 -0.10(-0.06%)
Nov 01, 2021 157.49 158.15 155.07 158.07 907,841 +0.26(+0.16%)
Oct 29, 2021 159.04 160.50 157.01 157.81 1,512,898 -2.28(-1.42%)
Oct 28, 2021 157.33 160.23 157.06 160.09 930,607 +3.20(+2.04%)
Oct 27, 2021 161.99 161.19 156.62 156.89 1,318,995 -0.36(-0.23%)
Oct 26, 2021 157.32 157.25 1,143,360 +0.53(+0.34%)
Oct 25, 2021 156.91 157.35 155.13 156.72 1,087,276 -0.17(-0.11%)
Oct 22, 2021 155.00 157.10 153.98 156.89 969,407 +2.11(+1.36%)
Oct 21, 2021 153.02 154.87 152.33 154.78 980,930 +1.62(+1.06%)
Oct 20, 2021 150.75 154.27 150.38 153.16 1,330,471 +3.25(+2.17%)
Oct 19, 2021 147.57 150.11 146.76 149.91 1,699,568 +2.37(+1.61%)
Oct 18, 2021 146.87 148.05 146.11 147.54 1,783,505 +0.00(+0.00%)
Oct 15, 2021 149.57 149.99 146.80 147.54 1,323,937 -1.41(-0.95%)
Oct 14, 2021 145.63 149.43 145.44 148.95 1,631,238 +4.62(+3.20%)
Oct 13, 2021 142.13 144.41 141.48 144.33 1,537,491 +2.46(+1.73%)
Oct 12, 2021 139.98 142.24 139.31 141.87 1,372,424 +2.14(+1.53%)
Oct 11, 2021 140.27 140.75 139.45 139.73 1,065,717 -0.93(-0.66%)
Oct 08, 2021 143.38 143.38 140.26 140.66 1,066,665 -3.03(-2.11%)
Oct 07, 2021 145.78 146.77 143.43 143.69 1,022,753 -1.41(-0.97%)
Oct 06, 2021 142.46 145.12 140.88 145.10 1,449,283 +2.40(+1.68%)
Oct 05, 2021 143.00 144.15 141.00 142.70 1,694,655 -2.75(-1.89%)
Oct 04, 2021 144.52 146.04 143.83 145.45 1,177,375 +0.39(+0.27%)
Oct 01, 2021 145.42 146.42 144.05 145.06 889,868 +0.61(+0.42%)
Sep 30, 2021 147.27 147.64 144.38 144.45 995,518 -2.31(-1.57%)
Sep 29, 2021 146.22 148.20 146.22 146.76 1,127,975 +0.67(+0.46%)
Sep 28, 2021 146.77 147.01 143.01 146.09 2,708,986 -1.69(-1.14%)
Sep 27, 2021 151.93 152.89 147.60 147.78 1,514,583 -4.94(-3.23%)
Sep 24, 2021 154.35 155.01 152.11 152.72 1,083,693 -1.96(-1.27%)
Sep 23, 2021 159.80 160.00 153.96 154.68 1,523,571 -4.85(-3.04%)
Sep 22, 2021 157.67 160.09 157.40 159.53 1,789,402 +2.37(+1.51%)
Sep 21, 2021 157.37 158.65 156.55 157.16 1,785,898 -0.15(-0.10%)
Sep 20, 2021 156.21 157.73 154.89 157.31 1,447,721 +0.51(+0.33%)
Sep 17, 2021 155.06 157.99 155.06 156.80 2,601,813 +0.39(+0.25%)
Sep 16, 2021 156.02 156.76 154.01 156.41 968,008 +0.39(+0.25%)
Sep 15, 2021 154.15 156.76 153.78 156.02 1,695,695 +1.81(+1.17%)
Sep 14, 2021 153.87 154.75 153.24 154.21 1,077,265 -0.50(-0.32%)
Sep 13, 2021 156.06 156.81 153.60 154.71 1,617,924 -0.66(-0.42%)
Sep 10, 2021 158.17 158.98 155.19 155.37 2,429,819 -2.51(-1.59%)
Sep 09, 2021 159.14 160.45 157.76 157.88 5,111,703 -8.26(-4.97%)
Sep 08, 2021 165.74 168.30 165.51 166.14 1,400,464 -0.26(-0.16%)
Sep 07, 2021 166.93 166.93 164.27 166.40 1,343,755 -1.20(-0.72%)
Sep 03, 2021 167.30 168.30 165.99 167.60 1,296,246 -0.40(-0.24%)
Sep 02, 2021 167.00 168.07 164.78 168.00 1,109,297 +1.40(+0.84%)
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.