Digital Realty Trust (NY: DLR )

168.11 USD +0.69 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 150.00 154.56 149.66 154.31 2,837,200 +5.27(+3.54%)
Apr 29, 2021 147.53 149.04 145.27 149.04 1,656,081 +1.87(+1.27%)
Apr 28, 2021 148.39 148.50 146.59 147.17 1,151,566 -0.76(-0.51%)
Apr 27, 2021 148.90 148.90 146.69 147.93 1,082,470 -0.30(-0.20%)
Apr 26, 2021 149.51 149.51 147.74 148.23 1,346,004 -0.81(-0.54%)
Apr 23, 2021 148.88 149.82 147.72 149.04 697,400 -0.01(-0.01%)
Apr 22, 2021 150.31 150.66 148.97 149.05 1,066,474 -1.77(-1.17%)
Apr 21, 2021 151.93 152.30 150.30 150.82 1,434,116 -0.12(-0.08%)
Apr 20, 2021 148.01 151.78 148.01 150.94 1,382,084 +3.18(+2.15%)
Apr 19, 2021 146.20 147.98 145.40 147.76 774,492 +1.80(+1.23%)
Apr 16, 2021 147.56 147.78 145.51 145.96 1,292,100 -1.28(-0.87%)
Apr 15, 2021 144.48 147.40 144.41 147.24 965,846 +3.62(+2.52%)
Apr 14, 2021 145.75 146.29 143.42 143.62 725,031 -2.57(-1.76%)
Apr 13, 2021 143.60 146.46 143.34 146.19 1,288,772 +2.67(+1.86%)
Apr 12, 2021 141.49 143.67 140.29 143.52 974,396 +2.26(+1.60%)
Apr 09, 2021 142.00 142.05 140.32 141.26 1,385,000 -0.62(-0.44%)
Apr 08, 2021 144.05 145.81 141.66 141.88 1,510,715 -1.02(-0.71%)
Apr 07, 2021 145.26 145.35 142.52 142.90 1,726,743 -1.77(-1.22%)
Apr 06, 2021 145.41 145.65 143.07 144.67 1,266,626 -1.10(-0.75%)
Apr 05, 2021 143.54 145.87 142.72 145.77 1,268,046 +2.52(+1.76%)
Apr 01, 2021 141.66 143.37 140.55 143.25 1,334,000 +2.41(+1.71%)
Mar 31, 2021 140.67 142.37 138.70 140.84 1,600,670 -0.40(-0.28%)
Mar 30, 2021 143.67 144.12 140.76 141.24 1,322,761 -3.31(-2.29%)
Mar 29, 2021 142.95 145.05 141.07 144.55 1,270,466 +1.64(+1.15%)
Mar 26, 2021 138.27 143.10 137.64 142.91 1,867,300 +4.55(+3.29%)
Mar 25, 2021 140.07 140.73 137.77 138.36 1,763,116 -1.73(-1.23%)
Mar 24, 2021 139.19 141.09 138.11 140.09 2,166,107 +0.09(+0.06%)
Mar 23, 2021 137.13 140.20 136.58 140.00 1,629,053 +3.45(+2.53%)
Mar 22, 2021 133.84 136.80 133.51 136.55 1,422,276 +3.04(+2.28%)
Mar 19, 2021 134.16 137.59 133.40 133.51 2,355,000 -0.65(-0.48%)
Mar 18, 2021 133.68 135.06 132.26 134.16 1,174,286 -0.52(-0.39%)
Mar 17, 2021 135.25 135.73 134.03 134.68 1,782,859 -1.00(-0.74%)
Mar 16, 2021 135.50 136.41 135.11 135.68 1,737,322 +0.61(+0.45%)
Mar 15, 2021 134.58 135.65 134.09 135.07 2,388,739 +0.88(+0.66%)
Mar 12, 2021 131.60 134.32 130.22 134.19 2,864,000 -0.66(-0.49%)
Mar 11, 2021 135.65 137.23 134.39 134.85 1,648,843 -0.50(-0.37%)
Mar 10, 2021 135.75 136.78 134.28 135.35 1,811,919 +0.27(+0.20%)
Mar 09, 2021 133.54 137.45 133.25 135.08 1,728,902 +2.90(+2.19%)
Mar 08, 2021 131.97 135.00 130.03 132.18 2,053,600 +0.18(+0.14%)
Mar 05, 2021 129.00 132.59 126.33 132.00 2,783,200 +3.00(+2.33%)
Mar 04, 2021 126.15 131.04 124.65 129.00 2,956,227 +3.34(+2.66%)
Mar 03, 2021 130.50 131.00 125.12 125.66 2,075,731 -5.46(-4.16%)
Mar 02, 2021 132.88 133.81 129.88 131.12 1,761,874 -1.84(-1.38%)
Mar 01, 2021 135.59 137.02 132.30 132.96 1,930,946 -1.77(-1.31%)
Feb 26, 2021 134.93 138.00 134.51 134.73 2,722,100 +0.36(+0.27%)
Feb 25, 2021 135.00 137.21 133.17 134.37 1,386,220 -0.78(-0.58%)
Feb 24, 2021 136.73 137.64 134.70 135.15 1,243,520 -2.15(-1.57%)
Feb 23, 2021 138.36 138.85 135.84 137.30 1,776,661 -0.30(-0.22%)
Feb 22, 2021 135.55 138.06 134.50 137.60 1,647,249 +1.15(+0.84%)
Feb 19, 2021 138.06 139.46 136.41 136.45 1,446,600 -1.49(-1.08%)
Feb 18, 2021 137.66 139.00 137.13 137.94 1,011,877 -0.34(-0.25%)
Feb 17, 2021 136.92 138.66 136.73 138.28 1,203,138 +1.08(+0.79%)
Feb 16, 2021 140.83 140.86 135.80 137.20 2,529,620 -2.86(-2.04%)
Feb 12, 2021 144.00 145.00 138.35 140.06 1,957,400 -4.76(-3.29%)
Feb 11, 2021 147.19 148.75 143.94 144.82 1,521,706 -2.71(-1.84%)
Feb 10, 2021 149.50 149.96 146.06 147.53 801,890 -0.71(-0.48%)
Feb 09, 2021 146.37 148.35 145.81 148.24 1,220,802 +1.87(+1.28%)
Feb 08, 2021 145.02 146.66 144.21 146.37 1,025,387 +0.81(+0.56%)
Feb 05, 2021 145.05 147.00 144.65 145.56 1,478,500 +0.51(+0.35%)
Feb 04, 2021 147.14 147.34 142.86 145.05 2,725,384 -2.27(-1.54%)
Feb 03, 2021 148.36 148.36 145.99 147.32 1,282,985 -1.29(-0.87%)
Feb 02, 2021 149.00 150.43 147.90 148.61 1,231,085 +0.40(+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.