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 (%)
Jan 29, 2021 143.83 147.38 141.85 143.95 3,433,600 -0.92(-0.64%)
Jan 28, 2021 147.12 149.09 144.70 144.87 3,027,590 -4.30(-2.88%)
Jan 27, 2021 145.36 149.69 144.00 149.17 2,866,132 +3.32(+2.28%)
Jan 26, 2021 142.29 146.00 141.86 145.85 1,167,092 +3.22(+2.26%)
Jan 25, 2021 141.04 143.74 140.61 142.63 1,651,774 +2.17(+1.54%)
Jan 22, 2021 140.67 142.04 140.15 140.46 1,109,700 -0.76(-0.54%)
Jan 21, 2021 140.01 141.54 139.14 141.22 1,459,484 +0.50(+0.36%)
Jan 20, 2021 137.99 141.42 137.14 140.72 1,813,286 +2.73(+1.98%)
Jan 19, 2021 139.20 139.26 137.08 137.99 1,621,708 +1.51(+1.11%)
Jan 15, 2021 133.10 136.65 132.70 136.48 1,762,500 +3.03(+2.27%)
Jan 14, 2021 132.94 134.21 131.63 133.45 1,442,248 +0.30(+0.23%)
Jan 13, 2021 131.75 133.60 131.75 133.15 1,272,823 +1.64(+1.25%)
Jan 12, 2021 130.99 131.92 130.05 131.51 1,748,740 +0.24(+0.18%)
Jan 11, 2021 133.18 133.37 129.57 131.27 1,917,502 -2.33(-1.74%)
Jan 08, 2021 133.51 134.90 132.01 133.60 2,341,600 -0.01(-0.01%)
Jan 07, 2021 131.90 134.16 131.60 133.61 2,187,060 +1.50(+1.14%)
Jan 06, 2021 132.13 132.82 130.06 132.11 1,823,757 -0.85(-0.64%)
Jan 05, 2021 135.43 136.28 132.88 132.96 1,614,033 -2.33(-1.72%)
Jan 04, 2021 139.99 139.99 135.09 135.29 1,858,111 -4.22(-3.02%)
Dec 31, 2020 139.51 139.51 139.51 1,032,807 +1.16(+0.84%)
Dec 30, 2020 138.21 139.78 137.72 138.35 1,032,807 +0.35(+0.25%)
Dec 29, 2020 139.00 139.57 137.72 138.00 1,009,193 -0.61(-0.44%)
Dec 28, 2020 137.72 138.88 137.37 138.61 1,140,633 +1.18(+0.86%)
Dec 24, 2020 136.88 138.17 136.53 137.43 460,100 +0.64(+0.47%)
Dec 23, 2020 139.23 139.96 136.79 136.79 1,959,284 -1.75(-1.26%)
Dec 22, 2020 134.34 138.60 134.19 138.54 2,023,304 +3.89(+2.89%)
Dec 21, 2020 131.98 134.74 131.28 134.65 2,065,665 +0.63(+0.47%)
Dec 18, 2020 134.07 134.95 132.19 134.02 5,403,600 +0.09(+0.07%)
Dec 17, 2020 130.20 134.91 130.20 133.93 2,302,614 +4.35(+3.36%)
Dec 16, 2020 129.24 130.78 128.04 129.58 1,494,601 +0.78(+0.61%)
Dec 15, 2020 128.27 129.20 126.79 128.80 2,529,289 +0.71(+0.55%)
Dec 14, 2020 129.16 131.06 128.00 128.09 1,847,574 -2.18(-1.67%)
Dec 11, 2020 129.22 130.88 128.00 130.27 1,767,000 +0.61(+0.47%)
Dec 10, 2020 130.00 131.17 128.68 129.66 2,774,946 -0.09(-0.07%)
Dec 09, 2020 133.45 133.61 129.72 129.75 2,577,521 -3.62(-2.71%)
Dec 08, 2020 135.37 136.39 133.08 133.37 1,927,946 -1.86(-1.38%)
Dec 07, 2020 135.23 137.56 134.79 135.23 1,556,881 -0.24(-0.18%)
Dec 04, 2020 133.77 135.80 132.71 135.47 1,805,700 +1.82(+1.36%)
Dec 03, 2020 133.65 135.35 133.02 133.65 1,672,844 +1.49(+1.13%)
Dec 02, 2020 134.75 135.22 132.08 132.16 1,679,976 -2.97(-2.20%)
Dec 01, 2020 135.84 137.75 134.79 135.13 2,106,144 +0.38(+0.28%)
Nov 30, 2020 137.00 137.07 134.27 134.75 2,116,501 -1.98(-1.45%)
Nov 27, 2020 136.28 136.82 135.21 136.73 487,000 +0.98(+0.72%)
Nov 25, 2020 133.95 135.94 132.71 135.75 3,046,700 +3.15(+2.38%)
Nov 24, 2020 139.75 140.43 131.91 132.60 3,999,746 -7.37(-5.27%)
Nov 23, 2020 142.65 143.97 139.73 139.97 1,230,739 -2.73(-1.91%)
Nov 20, 2020 143.00 144.32 142.01 142.70 1,457,700 -0.30(-0.21%)
Nov 19, 2020 141.97 143.45 140.41 143.00 1,229,610 +0.60(+0.42%)
Nov 18, 2020 142.23 145.11 141.66 142.40 1,811,546 -0.02(-0.01%)
Nov 17, 2020 141.86 143.28 140.39 142.42 1,131,577 +0.42(+0.30%)
Nov 16, 2020 145.00 145.15 140.41 142.00 1,875,589 -2.65(-1.83%)
Nov 13, 2020 142.61 144.99 141.01 144.65 1,500,900 +3.25(+2.30%)
Nov 12, 2020 141.40 142.61 140.15 141.40 1,263,309 +0.41(+0.29%)
Nov 11, 2020 138.19 141.69 137.27 140.99 2,579,109 +5.17(+3.81%)
Nov 10, 2020 138.56 138.95 134.42 135.82 2,867,628 -2.40(-1.74%)
Nov 09, 2020 150.68 150.83 138.00 138.22 3,239,130 -8.46(-5.77%)
Nov 06, 2020 148.34 148.34 146.43 146.68 2,211,000 -0.83(-0.56%)
Nov 05, 2020 150.53 151.40 147.41 147.51 1,873,633 -0.50(-0.34%)
Nov 04, 2020 146.50 151.23 146.16 148.01 2,445,210 +2.12(+1.45%)
Nov 03, 2020 147.48 147.91 145.34 145.89 1,404,619 -0.06(-0.04%)
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.