Digital Realty Trust (NY: DLR )

168.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,523,611 -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%)
Sep 01, 2021 164.40 166.83 163.42 166.60 1,169,063 +2.69(+1.64%)
Aug 31, 2021 162.44 164.16 161.00 163.91 1,272,657 +1.49(+0.92%)
Aug 30, 2021 160.10 162.45 159.34 162.42 1,133,285 +2.31(+1.44%)
Aug 27, 2021 159.60 160.45 158.75 160.11 904,563 +1.25(+0.79%)
Aug 26, 2021 158.30 159.53 157.54 158.86 791,117 +0.23(+0.14%)
Aug 25, 2021 160.68 161.05 157.08 158.63 1,244,809 -2.95(-1.83%)
Aug 24, 2021 162.19 162.29 160.00 161.58 949,407 -0.51(-0.31%)
Aug 23, 2021 162.18 163.39 161.40 162.09 1,215,417 -0.68(-0.42%)
Aug 20, 2021 162.65 164.25 161.78 162.77 1,007,520 -0.13(-0.08%)
Aug 19, 2021 160.36 163.61 159.59 162.90 1,136,432 +3.25(+2.04%)
Aug 18, 2021 161.20 161.82 158.89 159.65 1,273,757 -1.97(-1.22%)
Aug 17, 2021 161.12 162.37 161.40 161.62 814,976 +0.22(+0.14%)
Aug 16, 2021 158.88 161.70 158.19 161.40 1,011,232 +2.30(+1.45%)
Aug 13, 2021 158.16 159.18 157.64 159.10 477,268 +1.58(+1.00%)
Aug 12, 2021 156.55 158.05 155.17 157.52 868,099 +1.06(+0.68%)
Aug 11, 2021 154.65 156.96 154.33 156.46 752,795 +2.09(+1.35%)
Aug 10, 2021 157.55 157.75 154.24 154.37 895,514 -3.30(-2.09%)
Aug 09, 2021 156.72 158.05 156.22 157.67 1,477,070 +0.59(+0.38%)
Aug 06, 2021 155.80 157.95 155.52 157.08 758,892 +1.12(+0.72%)
Aug 05, 2021 156.40 156.62 154.09 155.96 1,107,644 +0.03(+0.02%)
Aug 04, 2021 155.49 157.12 154.35 155.93 828,415 +0.78(+0.50%)
Aug 03, 2021 154.77 156.55 153.97 155.15 1,073,628 +0.41(+0.26%)
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.