Skip to main content

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 127.44 130.59 125.69 127.55 3,875,058 -0.82(-0.63%)
Jan 28, 2021 130.36 132.10 128.22 128.37 3,416,847 -3.81(-2.88%)
Jan 27, 2021 128.80 132.64 127.59 132.18 3,234,631 +2.94(+2.28%)
Jan 26, 2021 126.08 129.37 125.70 129.23 1,317,203 +2.85(+2.26%)
Jan 25, 2021 124.97 127.36 124.59 126.38 1,864,142 +1.92(+1.55%)
Jan 22, 2021 124.64 125.86 124.18 124.46 1,252,374 -0.67(-0.54%)
Jan 21, 2021 124.06 125.42 123.29 125.13 1,647,130 +0.44(+0.36%)
Jan 20, 2021 122.27 125.31 121.52 124.69 2,046,420 +2.42(+1.98%)
Jan 19, 2021 123.34 123.39 121.46 122.27 1,830,222 +1.34(+1.11%)
Jan 15, 2021 117.94 121.08 117.58 120.93 1,989,104 +2.69(+2.27%)
Jan 14, 2021 117.80 118.92 116.63 118.25 1,627,678 +0.27(+0.23%)
Jan 13, 2021 116.74 118.38 116.74 117.98 1,436,470 +1.45(+1.25%)
Jan 12, 2021 116.07 116.89 115.23 116.53 1,973,575 +0.21(+0.18%)
Jan 11, 2021 118.01 118.18 114.81 116.31 2,164,035 -2.06(-1.74%)
Jan 08, 2021 118.30 119.53 116.97 118.38 2,642,659 -0.01(-0.01%)
Jan 07, 2021 116.87 118.88 116.61 118.39 2,468,250 +1.33(+1.14%)
Jan 06, 2021 117.08 117.69 115.24 117.06 2,058,237 -0.75(-0.64%)
Jan 05, 2021 120.00 120.75 117.74 117.81 1,821,549 -2.06(-1.72%)
Jan 04, 2021 124.04 124.04 119.70 119.88 2,097,008 -3.74(-3.03%)
Dec 31, 2020 123.62 123.62 123.62 1,165,595 +1.03(+0.84%)
Dec 30, 2020 122.47 123.86 122.03 122.59 1,165,595 +0.31(+0.25%)
Dec 29, 2020 123.17 123.67 122.03 122.28 1,138,945 -0.54(-0.44%)
Dec 28, 2020 122.03 123.06 121.72 122.82 1,287,284 +1.05(+0.86%)
Dec 24, 2020 121.29 122.43 120.98 121.77 519,255 +0.57(+0.47%)
Dec 23, 2020 123.37 124.02 121.21 121.21 2,211,189 -1.55(-1.26%)
Dec 22, 2020 119.04 122.81 118.90 122.76 2,283,441 +3.45(+2.89%)
Dec 21, 2020 116.94 119.39 116.32 119.31 2,331,247 +0.56(+0.47%)
Dec 18, 2020 118.80 119.58 117.13 118.75 6,098,341 +0.08(+0.07%)
Dec 17, 2020 115.37 119.54 115.37 118.67 2,598,661 +3.85(+3.36%)
Dec 16, 2020 114.52 115.88 113.45 114.82 1,686,762 +0.69(+0.61%)
Dec 15, 2020 113.66 114.48 112.35 114.13 2,854,480 +0.63(+0.55%)
Dec 14, 2020 114.45 116.13 113.42 113.50 2,085,116 -0.94(-0.82%)
Dec 11, 2020 113.51 114.97 112.44 114.44 2,011,477 +0.54(+0.47%)
Dec 10, 2020 114.20 115.23 113.04 113.90 3,158,879 -0.08(-0.07%)
Dec 09, 2020 117.23 117.37 113.95 113.98 2,934,139 -3.18(-2.71%)
Dec 08, 2020 118.92 119.81 116.91 117.16 2,194,691 -1.63(-1.38%)
Dec 07, 2020 118.79 120.84 118.41 118.79 1,772,286 -0.21(-0.18%)
Dec 04, 2020 117.51 119.30 116.58 119.00 2,055,531 +1.60(+1.36%)
Dec 03, 2020 117.41 118.90 116.85 117.41 1,904,294 +1.31(+1.13%)
Dec 02, 2020 118.37 118.78 116.03 116.10 1,912,412 -2.61(-2.20%)
Dec 01, 2020 119.33 121.01 118.41 118.71 2,397,544 +0.33(+0.28%)
Nov 30, 2020 120.35 120.41 117.95 118.37 2,409,334 -1.74(-1.45%)
Nov 27, 2020 119.72 120.19 118.78 120.11 554,379 +0.86(+0.72%)
Nov 25, 2020 117.67 119.42 116.58 119.25 3,468,232 +2.77(+2.38%)
Nov 24, 2020 122.77 123.36 115.88 116.48 4,553,139 -6.47(-5.27%)
Nov 23, 2020 125.31 126.47 122.75 122.96 1,401,020 -2.40(-1.91%)
Nov 20, 2020 125.62 126.78 124.75 125.36 1,659,383 -0.26(-0.21%)
Nov 19, 2020 124.72 126.02 123.34 125.62 1,399,735 +0.53(+0.42%)
Nov 18, 2020 124.94 127.47 124.44 125.09 2,062,186 -0.02(-0.01%)
Nov 17, 2020 124.62 125.87 123.33 125.11 1,288,138 +0.37(+0.30%)
Nov 16, 2020 127.38 127.51 123.34 124.74 2,135,090 -2.33(-1.83%)
Nov 13, 2020 125.28 127.37 123.87 127.07 1,708,560 +2.86(+2.30%)
Nov 12, 2020 124.21 125.28 123.12 124.21 1,438,096 +0.36(+0.29%)
Nov 11, 2020 121.39 124.47 120.59 123.85 2,935,947 +4.54(+3.81%)
Nov 10, 2020 121.72 122.06 118.08 119.31 3,264,384 -2.11(-1.74%)
Nov 09, 2020 132.37 132.50 121.23 121.42 3,687,286 -7.43(-5.77%)
Nov 06, 2020 130.31 130.31 128.63 128.85 2,516,907 -0.73(-0.56%)
Nov 05, 2020 132.23 133.00 129.49 129.58 2,132,863 -0.44(-0.34%)
Nov 04, 2020 128.69 132.85 128.40 130.02 2,783,522 +1.86(+1.45%)
Nov 03, 2020 129.56 129.93 127.67 128.16 1,598,958 -0.05(-0.04%)
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.