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 (%)
Oct 29, 2021 159.04 160.50 157.01 157.81 1,512,898 -2.28(-1.42%)
Oct 28, 2021 157.33 160.23 157.06 160.09 930,607 +3.20(+2.04%)
Oct 27, 2021 161.99 161.19 156.62 156.89 1,318,995 -0.36(-0.23%)
Oct 26, 2021 157.32 157.25 1,143,360 +0.53(+0.34%)
Oct 25, 2021 156.91 157.35 155.13 156.72 1,087,276 -0.17(-0.11%)
Oct 22, 2021 155.00 157.10 153.98 156.89 969,407 +2.11(+1.36%)
Oct 21, 2021 153.02 154.87 152.33 154.78 980,930 +1.62(+1.06%)
Oct 20, 2021 150.75 154.27 150.38 153.16 1,330,471 +3.25(+2.17%)
Oct 19, 2021 147.57 150.11 146.76 149.91 1,699,568 +2.37(+1.61%)
Oct 18, 2021 146.87 148.05 146.11 147.54 1,783,505 +0.00(+0.00%)
Oct 15, 2021 149.57 149.99 146.80 147.54 1,323,937 -1.41(-0.95%)
Oct 14, 2021 145.63 149.43 145.44 148.95 1,631,238 +4.62(+3.20%)
Oct 13, 2021 142.13 144.41 141.48 144.33 1,537,491 +2.46(+1.73%)
Oct 12, 2021 139.98 142.24 139.31 141.87 1,372,424 +2.14(+1.53%)
Oct 11, 2021 140.27 140.75 139.45 139.73 1,065,717 -0.93(-0.66%)
Oct 08, 2021 143.38 143.38 140.26 140.66 1,066,665 -3.03(-2.11%)
Oct 07, 2021 145.78 146.77 143.43 143.69 1,022,753 -1.41(-0.97%)
Oct 06, 2021 142.46 145.12 140.88 145.10 1,449,283 +2.40(+1.68%)
Oct 05, 2021 143.00 144.15 141.00 142.70 1,694,655 -2.75(-1.89%)
Oct 04, 2021 144.52 146.04 143.83 145.45 1,177,375 +0.39(+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.