Digital Realty Trust (NY: DLR )

138.50 -0.30 (-0.22%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 137.27 138.98 135.89 138.80 1,319,591 +2.16(+1.58%)
Jun 23, 2022 133.29 136.83 133.03 136.64 1,566,190 +4.35(+3.29%)
Jun 22, 2022 127.31 133.90 127.14 132.29 1,802,526 +4.15(+3.24%)
Jun 21, 2022 128.40 129.89 127.94 128.14 1,652,537 +0.96(+0.75%)
Jun 17, 2022 125.72 128.38 125.72 127.18 2,341,421 +1.87(+1.49%)
Jun 16, 2022 125.92 127.28 124.62 125.31 1,543,949 -3.62(-2.81%)
Jun 15, 2022 126.59 130.56 126.00 128.93 2,065,785 +4.36(+3.50%)
Jun 14, 2022 126.59 126.85 124.11 124.57 3,037,859 -2.61(-2.05%)
Jun 13, 2022 128.66 129.74 126.41 127.18 1,912,710 -4.18(-3.18%)
Jun 10, 2022 131.38 132.64 129.18 131.36 1,637,607 -1.86(-1.40%)
Jun 09, 2022 132.70 136.50 132.19 133.22 1,398,654 +0.37(+0.28%)
Jun 08, 2022 134.57 135.27 132.19 132.85 1,147,434 -2.41(-1.78%)
Jun 07, 2022 134.41 135.31 132.10 135.26 1,263,797 +0.35(+0.26%)
Jun 06, 2022 134.50 135.94 134.25 134.91 1,357,354 +0.42(+0.31%)
Jun 03, 2022 136.87 137.50 134.19 134.49 1,329,488 -3.88(-2.80%)
Jun 02, 2022 136.57 138.39 134.37 138.37 1,562,555 +0.93(+0.68%)
Jun 01, 2022 139.61 139.82 136.86 137.44 1,314,774 -2.15(-1.54%)
May 31, 2022 139.72 140.28 137.67 139.59 1,730,109 -1.92(-1.36%)
May 27, 2022 137.12 141.77 137.11 141.51 971,773 +4.72(+3.45%)
May 26, 2022 138.49 140.01 136.54 136.79 1,342,958 -1.06(-0.77%)
May 25, 2022 135.69 138.26 134.85 137.85 1,263,438 +1.22(+0.89%)
May 24, 2022 133.27 136.82 131.97 136.63 1,337,632 +3.11(+2.33%)
May 23, 2022 132.93 133.59 131.02 133.52 1,201,733 +2.42(+1.85%)
May 20, 2022 129.05 131.57 127.50 131.10 1,570,186 +3.43(+2.69%)
May 19, 2022 124.38 129.26 124.35 127.67 1,501,650 +2.38(+1.90%)
May 18, 2022 128.15 128.50 124.79 125.29 1,360,036 -3.36(-2.61%)
May 17, 2022 129.64 129.70 127.19 128.65 1,476,463 +0.24(+0.19%)
May 16, 2022 130.87 131.60 128.07 128.41 1,526,912 -2.78(-2.12%)
May 13, 2022 128.51 131.69 126.80 131.19 2,289,477 +4.08(+3.21%)
May 12, 2022 126.59 127.38 125.11 127.11 1,479,963 +0.11(+0.09%)
May 11, 2022 127.40 130.26 126.93 127.00 1,716,816 +0.40(+0.32%)
May 10, 2022 134.58 135.56 125.12 126.60 2,305,438 -6.78(-5.08%)
May 09, 2022 139.57 139.81 132.83 133.38 1,349,041 -7.70(-5.46%)
May 06, 2022 139.93 141.85 138.88 141.08 1,081,338 -0.28(-0.20%)
May 05, 2022 144.35 144.89 140.11 141.36 1,323,185 -3.30(-2.28%)
May 04, 2022 141.61 144.98 140.17 144.66 1,299,467 +2.40(+1.69%)
May 03, 2022 141.93 144.00 140.29 142.26 1,479,578 +0.98(+0.69%)
May 02, 2022 145.76 146.38 138.33 141.28 1,758,562 -4.84(-3.31%)
Apr 29, 2022 151.38 152.74 145.42 146.12 2,388,802 -5.38(-3.55%)
Apr 28, 2022 149.12 151.80 146.44 151.50 1,937,387 +3.26(+2.20%)
Apr 27, 2022 149.90 151.78 148.04 148.24 1,771,479 -1.37(-0.92%)
Apr 26, 2022 151.07 151.96 149.55 149.61 1,722,228 -1.95(-1.29%)
Apr 25, 2022 150.00 151.85 148.57 151.56 2,210,615 +1.80(+1.20%)
Apr 22, 2022 150.37 151.63 149.19 149.76 1,606,950 -0.58(-0.39%)
Apr 21, 2022 152.91 152.98 150.18 150.34 1,601,663 -2.33(-1.53%)
Apr 20, 2022 150.39 153.50 149.63 152.67 1,451,988 +2.32(+1.54%)
Apr 19, 2022 145.52 150.89 145.52 150.35 1,475,996 +5.31(+3.66%)
Apr 18, 2022 145.03 145.75 144.07 145.04 1,024,039 +0.02(+0.01%)
Apr 14, 2022 147.25 147.71 144.67 145.02 1,366,260 -2.13(-1.45%)
Apr 13, 2022 145.02 148.32 145.02 147.15 1,195,871 +1.63(+1.12%)
Apr 12, 2022 144.58 146.14 143.90 145.52 1,419,209 +0.05(+0.03%)
Apr 11, 2022 150.35 150.68 145.10 145.47 987,382 -4.51(-3.01%)
Apr 08, 2022 148.11 150.14 147.55 149.98 1,168,441 +1.81(+1.22%)
Apr 07, 2022 148.49 148.97 146.27 148.17 1,237,044 -0.90(-0.60%)
Apr 06, 2022 146.09 149.25 145.20 149.07 1,083,266 +2.66(+1.82%)
Apr 05, 2022 145.61 148.40 145.33 146.41 931,793 -0.14(-0.10%)
Apr 04, 2022 145.79 146.74 143.53 146.55 1,390,821 +0.65(+0.45%)
Apr 01, 2022 142.42 146.01 142.12 145.90 965,230 +4.10(+2.89%)
Mar 31, 2022 144.80 145.33 141.76 141.80 1,919,133 -2.36(-1.64%)
Mar 30, 2022 143.87 144.99 142.98 144.16 868,672 -0.55(-0.38%)
Mar 29, 2022 142.01 145.47 141.95 144.71 1,467,308 +3.82(+2.71%)
Mar 28, 2022 138.94 141.13 138.54 140.89 1,093,372 +2.66(+1.92%)
Mar 25, 2022 138.43 138.57 136.98 138.23 819,189 +0.58(+0.42%)
Mar 24, 2022 136.48 137.67 136.35 137.65 686,547 +1.00(+0.73%)
Mar 23, 2022 138.00 138.65 136.22 136.65 934,654 -1.77(-1.28%)
Mar 22, 2022 137.61 139.22 136.83 138.42 1,665,615 +1.24(+0.90%)
Mar 21, 2022 138.48 140.57 136.40 137.18 902,905 -1.81(-1.30%)
Mar 18, 2022 138.21 139.69 137.90 138.99 2,515,210 +0.77(+0.56%)
Mar 17, 2022 135.46 138.65 135.46 138.22 966,564 +2.15(+1.58%)
Mar 16, 2022 136.43 137.41 133.94 136.07 1,183,366 +0.92(+0.68%)
Mar 15, 2022 133.58 135.28 132.72 135.15 1,302,892 +2.56(+1.93%)
Mar 14, 2022 135.00 135.23 131.71 132.59 2,045,561 -3.09(-2.28%)
Mar 11, 2022 136.02 136.70 134.88 135.68 1,412,555 +0.39(+0.29%)
Mar 10, 2022 133.46 135.63 132.19 135.29 1,144,971 -0.16(-0.12%)
Mar 09, 2022 135.81 137.12 134.67 135.45 952,604 +1.96(+1.47%)
Mar 08, 2022 135.07 136.63 132.57 133.49 1,530,078 -2.63(-1.93%)
Mar 07, 2022 138.92 139.47 135.87 136.12 1,187,783 -3.12(-2.24%)
Mar 04, 2022 136.20 139.79 136.14 139.24 1,521,004 +2.00(+1.46%)
Mar 03, 2022 136.08 137.98 134.63 137.24 1,129,008 +1.93(+1.43%)
Mar 02, 2022 134.58 135.93 133.17 135.31 1,774,734 +1.19(+0.89%)
Mar 01, 2022 136.09 136.54 133.30 134.12 1,694,792 -0.80(-0.59%)
Feb 28, 2022 136.38 137.38 133.20 134.92 2,864,931 -2.98(-2.16%)
Feb 25, 2022 135.00 138.25 134.65 137.90 1,678,881 +3.56(+2.65%)
Feb 24, 2022 130.54 134.62 130.10 134.34 3,425,105 +2.11(+1.60%)
Feb 23, 2022 136.52 138.48 131.95 132.23 2,768,312 -3.77(-2.77%)
Feb 22, 2022 135.77 138.26 134.60 136.00 1,980,480 +0.80(+0.59%)
Feb 18, 2022 135.20 0 -2.56(-1.86%)
Feb 17, 2022 134.66 139.10 134.61 137.76 3,676,789 +3.16(+2.35%)
Feb 16, 2022 136.18 136.56 133.97 134.60 3,146,009 -1.93(-1.41%)
Feb 15, 2022 138.25 138.25 136.03 136.53 1,494,769 +0.39(+0.29%)
Feb 14, 2022 136.53 137.29 135.26 136.14 1,939,280 -0.15(-0.11%)
Feb 11, 2022 140.59 140.78 135.82 136.29 3,829,562 -3.92(-2.80%)
Feb 10, 2022 144.17 144.96 139.58 140.21 1,416,117 -6.71(-4.57%)
Feb 09, 2022 145.27 147.47 145.02 146.92 1,563,277 +3.34(+2.33%)
Feb 08, 2022 145.75 145.78 143.50 143.58 1,408,874 -2.47(-1.69%)
Feb 07, 2022 145.29 146.88 145.09 146.05 1,812,372 +0.89(+0.61%)
Feb 04, 2022 145.74 147.00 144.56 145.16 1,320,633 -1.84(-1.25%)
Feb 03, 2022 148.85 147.00 1,501,611 -2.23(-1.49%)
Feb 02, 2022 147.96 149.93 147.75 149.23 1,816,282 +1.49(+1.01%)
Feb 01, 2022 149.44 149.44 146.60 147.74 1,984,933 -1.49(-1.00%)
Jan 31, 2022 149.05 147.88 149.23 2,901,974 +0.35(+0.24%)
Jan 28, 2022 145.80 149.01 143.80 148.88 1,948,262 +3.62(+2.49%)
Jan 27, 2022 148.62 150.09 144.45 145.26 1,275,079 -2.47(-1.67%)
Jan 26, 2022 153.01 153.85 147.20 147.73 1,372,431 -4.94(-3.24%)
Jan 25, 2022 153.15 154.46 151.77 152.67 1,478,689 -1.24(-0.81%)
Jan 24, 2022 154.17 154.26 150.87 153.91 2,383,159 -1.04(-0.67%)
Jan 21, 2022 156.58 157.25 154.78 154.95 1,825,436 -0.45(-0.29%)
Jan 20, 2022 155.10 158.00 154.81 155.40 1,304,176 +0.47(+0.30%)
Jan 19, 2022 156.56 157.87 154.91 154.93 1,113,277 -0.94(-0.60%)
Jan 18, 2022 154.55 156.59 153.44 155.87 1,502,010 -0.01(-0.01%)
Jan 14, 2022 155.88 0 -1.74(-1.10%)
Jan 13, 2022 159.21 159.88 157.15 157.62 1,004,060 -1.33(-0.84%)
Jan 12, 2022 158.31 160.98 157.89 158.95 1,060,217 -0.08(-0.05%)
Jan 11, 2022 159.15 159.43 156.35 159.03 817,299 -0.21(-0.13%)
Jan 10, 2022 158.58 161.00 155.13 159.24 1,172,288 -1.82(-1.13%)
Jan 07, 2022 159.86 162.22 158.43 161.06 1,265,744 +0.26(+0.16%)
Jan 06, 2022 161.33 162.24 157.62 160.80 1,709,353 -2.08(-1.28%)
Jan 05, 2022 166.58 167.35 162.82 162.88 1,470,479 -6.21(-3.67%)
Jan 04, 2022 174.50 175.00 168.22 169.09 1,531,551 -6.00(-3.43%)
Jan 03, 2022 176.86 177.15 171.71 175.09 1,000,658 -1.78(-1.01%)
Dec 31, 2021 176.54 178.22 176.10 176.87 752,038 +0.78(+0.44%)
Dec 30, 2021 175.33 176.53 175.18 176.09 622,571 +0.83(+0.47%)
Dec 29, 2021 175.07 176.01 174.02 175.26 624,338 +0.40(+0.23%)
Dec 28, 2021 173.44 174.96 172.37 174.86 1,106,670 +1.36(+0.78%)
Dec 27, 2021 170.93 173.59 169.78 173.50 1,290,019 +3.69(+2.17%)
Dec 23, 2021 171.53 171.53 168.81 169.81 943,420 -1.60(-0.93%)
Dec 22, 2021 170.41 171.41 169.04 171.41 1,285,464 +1.53(+0.90%)
Dec 21, 2021 172.04 173.37 169.29 169.88 1,194,544 -1.27(-0.74%)
Dec 20, 2021 170.28 172.81 169.67 171.15 1,041,706 -0.39(-0.23%)
Dec 17, 2021 172.33 174.64 170.50 171.54 2,836,837 -0.45(-0.26%)
Dec 16, 2021 170.51 172.65 169.90 171.99 1,139,835 +1.62(+0.95%)
Dec 15, 2021 167.75 170.38 166.34 170.37 1,320,936 +3.13(+1.87%)
Dec 14, 2021 170.00 170.00 165.39 167.24 1,237,572 -4.18(-2.44%)
Dec 13, 2021 167.05 172.42 166.75 171.42 1,561,828 +4.32(+2.59%)
Dec 10, 2021 166.69 168.30 165.47 167.10 1,178,956 +0.78(+0.47%)
Dec 09, 2021 168.30 168.30 164.81 166.32 1,121,324 -1.79(-1.06%)
Dec 08, 2021 167.10 168.50 165.77 168.11 1,046,042 +0.69(+0.41%)
Dec 07, 2021 166.24 167.62 165.00 167.42 1,350,223 +2.27(+1.37%)
Dec 06, 2021 165.82 166.98 164.05 165.15 1,016,334 -0.13(-0.08%)
Dec 03, 2021 165.86 166.76 163.49 165.28 1,369,286 -0.42(-0.25%)
Dec 02, 2021 163.36 166.87 163.06 165.70 1,281,028 +2.86(+1.76%)
Dec 01, 2021 168.69 169.21 162.71 162.84 1,875,570 -4.90(-2.92%)
Nov 30, 2021 167.98 169.82 166.95 167.74 2,684,693 -1.05(-0.62%)
Nov 29, 2021 165.89 169.97 163.59 168.79 1,400,723 +4.03(+2.45%)
Nov 26, 2021 164.97 168.54 164.00 164.76 1,044,132 -1.45(-0.87%)
Nov 24, 2021 165.84 166.75 164.85 166.21 1,183,944 +1.10(+0.67%)
Nov 23, 2021 163.33 166.14 163.18 165.11 1,249,816 +1.93(+1.18%)
Nov 22, 2021 164.50 165.49 162.78 163.18 947,710 -2.40(-1.45%)
Nov 19, 2021 165.47 166.50 164.37 165.58 1,550,822 +1.28(+0.78%)
Nov 18, 2021 164.74 164.38 163.82 164.30 949,080 +0.19(+0.12%)
Nov 17, 2021 161.08 164.28 160.83 164.11 1,325,780 +2.40(+1.48%)
Nov 16, 2021 161.41 162.35 160.50 161.71 1,546,667 +0.51(+0.32%)
Nov 15, 2021 158.00 162.58 158.00 161.20 1,851,220 +4.88(+3.12%)
Nov 12, 2021 154.02 156.53 153.35 156.32 1,062,580 +2.65(+1.72%)
Nov 11, 2021 154.04 154.63 151.86 153.67 730,777 -0.44(-0.29%)
Nov 10, 2021 156.60 154.03 154.11 855,782 -2.09(-1.34%)
Nov 09, 2021 156.55 159.51 156.20 156.20 1,285,994 +0.14(+0.09%)
Nov 08, 2021 155.75 156.42 153.89 156.06 862,619 +0.59(+0.38%)
Nov 05, 2021 156.81 157.25 154.40 155.47 773,535 -0.69(-0.44%)
Nov 04, 2021 158.72 159.27 155.97 156.16 1,051,015 -2.34(-1.48%)
Nov 03, 2021 158.36 159.67 157.33 158.50 1,215,989 +0.53(+0.34%)
Nov 02, 2021 158.79 159.17 157.12 157.97 847,808 -0.10(-0.06%)
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.