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 (%)
Oct 31, 2019 129.20 129.41 126.43 127.04 2,384,348 -2.37(-1.83%)
Oct 30, 2019 129.04 130.13 123.25 129.41 7,840,725 -1.18(-0.90%)
Oct 29, 2019 132.42 134.25 126.51 130.59 3,003,152 -1.69(-1.28%)
Oct 28, 2019 132.94 132.94 131.73 132.28 973,061 -0.54(-0.41%)
Oct 25, 2019 134.19 134.19 132.54 132.82 1,009,500 -1.53(-1.14%)
Oct 24, 2019 136.01 136.01 133.94 134.35 681,857 -1.39(-1.02%)
Oct 23, 2019 135.22 136.32 134.21 135.74 1,052,473 +0.93(+0.69%)
Oct 22, 2019 134.54 135.11 133.88 134.81 836,322 +0.48(+0.36%)
Oct 21, 2019 132.89 134.41 132.39 134.33 868,760 +1.35(+1.02%)
Oct 18, 2019 131.77 133.08 130.74 132.98 813,000 +1.21(+0.92%)
Oct 17, 2019 130.57 132.32 130.49 131.77 973,378 +1.17(+0.90%)
Oct 16, 2019 129.83 130.62 128.59 130.60 860,417 +0.81(+0.62%)
Oct 15, 2019 129.99 130.20 128.87 129.79 1,548,020 -0.06(-0.05%)
Oct 14, 2019 129.69 130.66 129.39 129.85 785,398 +0.54(+0.42%)
Oct 11, 2019 131.00 131.10 129.23 129.31 944,300 -1.34(-1.03%)
Oct 10, 2019 130.20 130.77 129.34 130.65 877,347 -0.01(-0.01%)
Oct 09, 2019 129.60 131.15 129.36 130.66 1,405,925 +1.66(+1.29%)
Oct 08, 2019 128.56 130.32 127.63 129.00 1,461,471 +0.74(+0.58%)
Oct 07, 2019 129.67 130.08 127.88 128.26 1,688,380 -2.01(-1.54%)
Oct 04, 2019 129.89 130.37 129.25 130.27 1,286,700 +0.62(+0.48%)
Oct 03, 2019 127.82 130.67 127.82 129.65 1,788,511 +1.99(+1.56%)
Oct 02, 2019 129.39 129.87 126.16 127.66 1,780,639 -1.40(-1.08%)
Oct 01, 2019 129.61 129.86 128.53 129.06 1,223,436 -0.75(-0.58%)
Sep 30, 2019 128.85 130.10 128.55 129.81 984,193 +0.96(+0.75%)
Sep 27, 2019 128.72 129.50 128.25 128.85 1,696,800 +0.32(+0.25%)
Sep 26, 2019 128.10 129.05 127.78 128.53 1,440,365 +0.86(+0.67%)
Sep 25, 2019 127.68 128.03 126.83 127.67 1,183,251 +0.11(+0.09%)
Sep 24, 2019 126.97 128.04 126.53 127.56 1,830,899 +1.25(+0.99%)
Sep 23, 2019 124.72 126.83 124.72 126.31 1,894,454 +1.28(+1.02%)
Sep 20, 2019 124.32 125.56 124.03 125.03 2,222,000 +1.20(+0.97%)
Sep 19, 2019 125.03 127.01 123.78 123.83 2,924,996 -1.47(-1.17%)
Sep 18, 2019 128.64 129.00 123.98 125.30 1,600,056 -2.78(-2.17%)
Sep 17, 2019 126.78 128.33 126.78 128.08 1,086,189 +1.69(+1.34%)
Sep 16, 2019 124.10 126.77 123.98 126.39 1,801,597 +2.07(+1.67%)
Sep 13, 2019 126.22 126.83 124.00 124.32 2,232,300 -2.21(-1.75%)
Sep 12, 2019 127.25 129.57 126.46 126.53 1,944,911 -1.97(-1.53%)
Sep 11, 2019 126.77 128.72 126.52 128.50 1,307,598 +0.85(+0.67%)
Sep 10, 2019 127.81 127.97 126.24 127.65 1,620,774 -0.44(-0.34%)
Sep 09, 2019 128.62 128.71 127.43 128.09 1,761,829 -0.53(-0.41%)
Sep 06, 2019 126.99 128.68 126.49 128.62 1,123,500 +1.95(+1.54%)
Sep 05, 2019 126.38 126.90 125.20 126.67 1,437,948 +0.22(+0.17%)
Sep 04, 2019 126.15 126.65 125.55 126.45 1,022,934 +0.92(+0.73%)
Sep 03, 2019 123.34 125.54 122.79 125.53 1,244,750 +1.90(+1.54%)
Aug 30, 2019 124.14 124.44 123.25 123.63 770,900 +0.03(+0.02%)
Aug 29, 2019 122.01 124.09 121.85 123.60 727,985 +2.32(+1.91%)
Aug 28, 2019 120.67 121.64 120.34 121.28 659,795 +0.94(+0.78%)
Aug 27, 2019 121.84 122.33 120.31 120.34 989,039 -0.85(-0.70%)
Aug 26, 2019 121.36 121.92 120.26 121.19 579,092 +0.47(+0.39%)
Aug 23, 2019 123.22 123.57 120.27 120.72 750,500 -2.15(-1.75%)
Aug 22, 2019 123.36 124.00 122.07 122.87 617,886 -0.42(-0.34%)
Aug 21, 2019 123.16 124.00 122.54 123.29 463,009 +0.20(+0.16%)
Aug 20, 2019 124.01 124.54 122.81 123.09 702,003 -1.24(-1.00%)
Aug 19, 2019 124.41 125.00 123.61 124.33 780,200 +0.66(+0.53%)
Aug 16, 2019 121.03 124.44 120.69 123.67 1,484,600 +3.11(+2.58%)
Aug 15, 2019 118.29 120.77 117.95 120.56 1,031,415 +2.56(+2.17%)
Aug 14, 2019 120.15 120.15 117.95 118.00 929,483 -2.19(-1.82%)
Aug 13, 2019 119.66 120.66 118.82 120.19 871,176 +0.48(+0.40%)
Aug 12, 2019 120.20 120.25 119.04 119.71 797,116 -0.59(-0.49%)
Aug 09, 2019 119.51 120.56 117.76 120.30 853,500 +0.56(+0.47%)
Aug 08, 2019 118.26 119.83 117.04 119.74 936,202 +1.21(+1.02%)
Aug 07, 2019 116.52 118.84 116.07 118.53 1,158,231 +1.44(+1.23%)
Aug 06, 2019 115.69 117.91 115.02 117.09 847,348 +1.58(+1.37%)
Aug 05, 2019 116.61 117.13 114.18 115.51 1,214,477 -1.70(-1.45%)
Aug 02, 2019 115.56 117.93 115.38 117.21 929,000 +1.68(+1.45%)
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.