Digital Realty Trust (NY: DLR )

164.76 USD -1.45 (-0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 147.27 147.64 144.38 144.45 995,518 -2.31(-1.57%)
Sep 29, 2021 146.22 148.20 146.22 146.76 1,127,975 +0.67(+0.46%)
Sep 28, 2021 146.77 147.01 143.01 146.09 2,708,986 -1.69(-1.14%)
Sep 27, 2021 151.93 152.89 147.60 147.78 1,514,583 -4.94(-3.23%)
Sep 24, 2021 154.35 155.01 152.11 152.72 1,083,693 -1.96(-1.27%)
Sep 23, 2021 159.80 160.00 153.96 154.68 1,523,611 -4.85(-3.04%)
Sep 22, 2021 157.67 160.09 157.40 159.53 1,789,402 +2.37(+1.51%)
Sep 21, 2021 157.37 158.65 156.55 157.16 1,785,898 -0.15(-0.10%)
Sep 20, 2021 156.21 157.73 154.89 157.31 1,447,721 +0.51(+0.33%)
Sep 17, 2021 155.06 157.99 155.06 156.80 2,601,813 +0.39(+0.25%)
Sep 16, 2021 156.02 156.76 154.01 156.41 968,008 +0.39(+0.25%)
Sep 15, 2021 154.15 156.76 153.78 156.02 1,695,695 +1.81(+1.17%)
Sep 14, 2021 153.87 154.75 153.24 154.21 1,077,265 -0.50(-0.32%)
Sep 13, 2021 156.06 156.81 153.60 154.71 1,617,924 -0.66(-0.42%)
Sep 10, 2021 158.17 158.98 155.19 155.37 2,429,819 -2.51(-1.59%)
Sep 09, 2021 159.14 160.45 157.76 157.88 5,111,703 -8.26(-4.97%)
Sep 08, 2021 165.74 168.30 165.51 166.14 1,400,464 -0.26(-0.16%)
Sep 07, 2021 166.93 166.93 164.27 166.40 1,343,755 -1.20(-0.72%)
Sep 03, 2021 167.30 168.30 165.99 167.60 1,296,246 -0.40(-0.24%)
Sep 02, 2021 167.00 168.07 164.78 168.00 1,109,297 +1.40(+0.84%)
Sep 01, 2021 164.40 166.83 163.42 166.60 1,169,063 +2.69(+1.64%)
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%)
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.