Digital Realty Trust (NY: DLR )

168.11 USD +0.69 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 152.34 153.58 150.26 150.46 1,333,528 -1.95(-1.28%)
Jun 29, 2021 152.26 153.89 151.72 152.41 929,247 -0.28(-0.18%)
Jun 28, 2021 152.69 153.42 151.82 152.69 1,066,468 +0.48(+0.32%)
Jun 25, 2021 150.18 152.44 149.71 152.21 1,041,126 +2.18(+1.45%)
Jun 24, 2021 151.95 152.93 149.70 150.03 1,543,925 -1.92(-1.26%)
Jun 23, 2021 154.43 154.53 149.96 151.95 1,944,148 -2.94(-1.90%)
Jun 22, 2021 155.57 156.62 154.89 154.89 1,185,010 -0.79(-0.51%)
Jun 21, 2021 154.57 156.29 153.10 155.68 1,593,703 +1.48(+0.96%)
Jun 18, 2021 156.83 157.53 154.07 154.20 4,174,835 -2.49(-1.59%)
Jun 17, 2021 157.00 157.76 155.01 156.69 2,104,626 -0.88(-0.56%)
Jun 16, 2021 160.27 161.94 157.45 157.57 2,547,010 -1.80(-1.13%)
Jun 15, 2021 162.05 162.05 159.27 159.37 1,034,831 -2.96(-1.82%)
Jun 14, 2021 161.14 162.40 160.51 162.33 1,062,063 +0.13(+0.08%)
Jun 11, 2021 163.06 163.50 161.44 162.20 1,185,523 -1.74(-1.06%)
Jun 10, 2021 160.19 164.04 159.10 163.94 1,123,854 +3.06(+1.90%)
Jun 09, 2021 161.24 162.14 160.19 160.88 1,426,262 +0.86(+0.54%)
Jun 08, 2021 158.98 160.87 158.40 160.02 1,680,147 +1.52(+0.96%)
Jun 07, 2021 156.06 159.10 155.50 158.50 1,543,573 +3.32(+2.14%)
Jun 04, 2021 156.20 156.58 155.00 155.18 1,030,139 -0.25(-0.16%)
Jun 03, 2021 155.00 156.13 153.63 155.43 1,683,381 +0.67(+0.43%)
Jun 02, 2021 153.61 154.81 152.72 154.76 1,536,246 +1.61(+1.05%)
Jun 01, 2021 152.18 153.17 151.56 153.15 815,712 +1.59(+1.05%)
May 28, 2021 151.33 152.71 150.17 151.56 800,567 +1.39(+0.93%)
May 27, 2021 150.96 151.84 149.58 150.17 979,423 -0.79(-0.52%)
May 26, 2021 152.77 153.37 150.74 150.96 887,027 -1.48(-0.97%)
May 25, 2021 151.22 152.72 150.00 152.44 775,788 +1.22(+0.81%)
May 24, 2021 151.60 152.23 150.56 151.22 913,225 +0.32(+0.21%)
May 21, 2021 150.34 151.88 150.25 150.90 644,372 -0.35(-0.23%)
May 20, 2021 150.16 153.14 149.64 151.25 822,722 +1.24(+0.83%)
May 19, 2021 150.04 151.16 148.21 150.01 763,770 +0.10(+0.07%)
May 18, 2021 147.70 150.54 146.76 149.91 907,301 +1.69(+1.14%)
May 17, 2021 149.02 150.48 148.11 148.22 791,423 -0.66(-0.44%)
May 14, 2021 149.31 149.91 148.08 148.88 555,734 -0.06(-0.04%)
May 13, 2021 147.25 149.99 146.12 148.94 1,847,367 +1.82(+1.24%)
May 12, 2021 148.05 148.98 146.30 147.12 1,094,603 -1.53(-1.03%)
May 11, 2021 150.08 150.54 147.79 148.65 1,118,346 -2.38(-1.58%)
May 10, 2021 151.88 152.51 150.74 151.03 954,328 -0.15(-0.10%)
May 07, 2021 150.05 151.40 148.85 151.18 1,312,689 +1.65(+1.10%)
May 06, 2021 150.00 150.90 148.20 149.53 1,129,588 -0.63(-0.42%)
May 05, 2021 151.85 152.60 149.65 150.16 1,456,179 -2.85(-1.86%)
May 04, 2021 151.65 154.12 151.54 153.01 1,553,129 +1.34(+0.88%)
May 03, 2021 153.42 153.77 150.57 151.67 1,607,827 -2.64(-1.71%)
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%)
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.