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 (%)
Oct 30, 2020 147.58 147.58 140.91 144.30 1,855,300 -4.42(-2.97%)
Oct 29, 2020 149.87 150.33 147.56 148.72 1,118,176 -1.16(-0.77%)
Oct 28, 2020 148.73 151.15 148.16 149.88 995,492 -0.78(-0.52%)
Oct 27, 2020 152.98 153.56 150.66 150.66 737,707 -2.01(-1.32%)
Oct 26, 2020 151.76 152.73 150.46 152.67 878,044 +0.07(+0.05%)
Oct 23, 2020 152.50 152.87 150.25 152.60 743,000 +0.30(+0.20%)
Oct 22, 2020 154.79 155.00 151.96 152.30 1,223,570 -2.57(-1.66%)
Oct 21, 2020 154.62 156.39 153.73 154.87 1,025,108 -0.73(-0.47%)
Oct 20, 2020 155.77 156.64 154.52 155.60 705,915 +0.42(+0.27%)
Oct 19, 2020 158.16 158.70 154.53 155.18 1,021,038 -2.52(-1.60%)
Oct 16, 2020 156.54 158.99 155.89 157.70 1,336,400 +1.03(+0.66%)
Oct 15, 2020 155.59 158.66 155.00 156.67 1,038,563 +0.31(+0.20%)
Oct 14, 2020 157.99 158.28 155.38 156.36 1,044,450 -1.62(-1.03%)
Oct 13, 2020 158.62 159.51 157.41 157.98 1,120,231 -1.08(-0.68%)
Oct 12, 2020 158.27 159.58 156.93 159.06 1,320,755 +0.72(+0.45%)
Oct 09, 2020 157.59 158.70 156.82 158.34 1,205,400 +1.49(+0.95%)
Oct 08, 2020 153.26 158.00 153.14 156.85 1,000,755 +4.27(+2.80%)
Oct 07, 2020 153.58 154.20 152.18 152.58 1,438,119 -0.45(-0.29%)
Oct 06, 2020 151.98 153.48 150.18 153.03 1,222,159 +1.05(+0.69%)
Oct 05, 2020 149.07 152.42 147.14 151.98 1,339,331 +2.63(+1.76%)
Oct 02, 2020 146.40 149.78 145.40 149.35 1,726,100 +2.10(+1.43%)
Oct 01, 2020 146.89 148.25 145.20 147.25 1,482,921 +0.49(+0.33%)
Sep 30, 2020 148.14 148.79 145.44 146.76 1,656,441 -0.76(-0.52%)
Sep 29, 2020 146.00 148.17 145.74 147.52 1,017,530 +1.58(+1.08%)
Sep 28, 2020 144.18 146.14 143.84 145.94 1,414,843 +3.92(+2.76%)
Sep 25, 2020 141.25 142.08 139.75 142.02 1,225,500 +0.77(+0.55%)
Sep 24, 2020 139.53 143.11 139.48 141.25 1,166,471 +2.06(+1.48%)
Sep 23, 2020 142.45 143.25 138.71 139.19 2,067,328 -4.22(-2.94%)
Sep 22, 2020 141.60 144.97 141.09 143.41 1,770,682 +1.55(+1.09%)
Sep 21, 2020 144.32 144.65 141.35 141.86 2,085,403 -3.02(-2.08%)
Sep 18, 2020 145.69 147.08 144.02 144.88 2,608,600 -1.85(-1.26%)
Sep 17, 2020 148.83 149.69 145.54 146.73 1,854,974 -3.70(-2.46%)
Sep 16, 2020 150.00 152.98 149.37 150.43 2,125,404 +3.15(+2.14%)
Sep 15, 2020 144.86 148.46 144.84 147.28 1,881,904 +3.00(+2.08%)
Sep 14, 2020 145.01 146.34 143.22 144.28 1,745,702 -1.32(-0.91%)
Sep 11, 2020 146.58 147.47 145.11 145.60 1,532,100 -0.03(-0.02%)
Sep 10, 2020 147.11 148.54 145.45 145.63 928,141 -1.95(-1.32%)
Sep 09, 2020 145.62 149.76 145.18 147.58 2,120,168 +3.27(+2.27%)
Sep 08, 2020 144.60 145.46 140.34 144.31 2,021,824 -0.87(-0.60%)
Sep 04, 2020 148.20 148.99 142.03 145.18 2,312,300 -2.98(-2.01%)
Sep 03, 2020 154.77 155.46 146.66 148.16 1,349,982 -6.84(-4.41%)
Sep 02, 2020 152.34 155.24 151.31 155.00 2,040,787 +1.44(+0.94%)
Sep 01, 2020 155.11 155.24 152.10 153.56 735,506 -2.09(-1.34%)
Aug 31, 2020 154.91 157.00 154.47 155.65 1,328,212 +1.36(+0.88%)
Aug 28, 2020 153.95 154.35 151.62 154.29 1,049,000 +0.59(+0.38%)
Aug 27, 2020 154.67 155.58 153.45 153.70 869,980 -0.26(-0.17%)
Aug 26, 2020 153.76 154.09 152.34 153.96 815,581 -0.79(-0.51%)
Aug 25, 2020 153.93 155.81 152.67 154.75 1,312,831 +1.90(+1.24%)
Aug 24, 2020 154.25 154.74 150.30 152.85 844,385 -1.71(-1.11%)
Aug 21, 2020 155.76 155.76 152.78 154.56 757,100 -0.59(-0.38%)
Aug 20, 2020 151.48 156.04 151.12 155.15 1,055,288 +3.17(+2.09%)
Aug 19, 2020 157.20 157.33 151.41 151.98 1,185,401 -4.48(-2.86%)
Aug 18, 2020 156.55 157.20 154.81 156.46 762,271 -0.06(-0.04%)
Aug 17, 2020 153.34 157.00 153.31 156.52 1,098,634 +3.20(+2.09%)
Aug 14, 2020 152.37 155.14 152.27 153.32 1,294,900 +1.18(+0.78%)
Aug 13, 2020 154.09 155.09 152.04 152.14 968,764 -2.30(-1.49%)
Aug 12, 2020 151.92 154.87 151.50 154.44 953,003 +2.81(+1.85%)
Aug 11, 2020 158.54 158.54 151.45 151.63 1,421,963 -6.61(-4.18%)
Aug 10, 2020 158.59 159.11 155.57 158.24 1,520,400 -0.37(-0.23%)
Aug 07, 2020 156.55 159.05 156.22 158.61 971,600 +1.61(+1.03%)
Aug 06, 2020 158.90 160.00 156.84 157.00 867,672 -2.61(-1.64%)
Aug 05, 2020 161.43 161.50 158.71 159.61 966,832 -1.49(-0.92%)
Aug 04, 2020 159.53 161.49 159.02 161.10 1,674,632 +0.44(+0.27%)
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.