Digital Realty Trust (NY: DLR )

165.28 USD -0.42 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 154.35 156.61 153.00 154.74 862,511 +0.58(+0.38%)
Jul 30, 2021 154.49 157.68 153.38 154.16 1,819,408 +3.67(+2.44%)
Jul 29, 2021 154.68 154.89 149.80 150.49 1,613,759 -3.67(-2.38%)
Jul 28, 2021 155.31 155.33 153.37 154.16 765,434 -1.22(-0.79%)
Jul 27, 2021 153.78 155.75 152.85 155.38 814,532 +1.60(+1.04%)
Jul 26, 2021 154.27 154.45 152.85 153.78 974,055 -1.08(-0.70%)
Jul 23, 2021 153.82 155.09 152.73 154.86 737,501 +0.88(+0.57%)
Jul 22, 2021 154.23 154.88 153.33 153.98 805,129 -0.70(-0.45%)
Jul 21, 2021 156.60 156.62 154.41 154.68 922,899 -2.32(-1.48%)
Jul 20, 2021 156.62 157.80 156.25 157.00 958,580 +0.68(+0.44%)
Jul 19, 2021 157.52 158.58 155.10 156.32 1,557,470 -1.00(-0.64%)
Jul 16, 2021 157.38 158.76 156.77 157.32 738,738 +0.23(+0.15%)
Jul 15, 2021 157.89 158.50 156.10 157.09 624,111 -0.27(-0.17%)
Jul 14, 2021 155.39 157.75 155.12 157.36 733,683 +1.87(+1.20%)
Jul 13, 2021 157.60 158.00 154.99 155.49 773,994 -2.19(-1.39%)
Jul 12, 2021 156.23 158.06 155.50 157.68 1,021,768 +1.92(+1.23%)
Jul 09, 2021 155.10 155.82 154.54 155.76 1,279,735 +1.18(+0.76%)
Jul 08, 2021 153.71 155.41 153.31 154.58 1,072,752 +0.69(+0.45%)
Jul 07, 2021 152.59 154.63 151.14 153.89 1,648,120 +1.57(+1.03%)
Jul 06, 2021 150.27 152.52 149.88 152.32 1,398,089 +2.05(+1.36%)
Jul 02, 2021 150.38 151.62 149.66 150.27 1,187,100 +0.43(+0.29%)
Jul 01, 2021 150.58 151.56 149.74 149.84 1,556,930 -0.62(-0.41%)
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%)
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.