Skip to main content

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 119.54 121.84 117.28 121.34 5,574,992 +1.79(+1.50%)
Jul 28, 2023 119.97 123.46 118.35 119.54 5,415,846 +7.43(+6.63%)
Jul 27, 2023 116.70 116.90 111.91 112.11 3,489,527 -3.40(-2.94%)
Jul 26, 2023 117.91 118.02 114.55 115.51 3,549,371 -1.93(-1.64%)
Jul 25, 2023 119.10 119.32 117.41 117.44 2,171,754 -2.43(-2.03%)
Jul 24, 2023 117.59 119.96 117.08 119.88 2,740,715 +2.89(+2.47%)
Jul 21, 2023 115.98 117.89 115.58 116.98 3,012,633 +1.35(+1.17%)
Jul 20, 2023 117.13 117.32 114.68 115.63 3,090,785 -2.35(-1.99%)
Jul 19, 2023 114.93 118.87 114.93 117.98 2,639,100 +3.76(+3.29%)
Jul 18, 2023 115.29 115.48 112.57 114.22 3,520,201 -0.88(-0.76%)
Jul 17, 2023 114.89 116.03 114.01 115.09 2,040,469 -0.07(-0.06%)
Jul 14, 2023 114.41 115.54 114.02 115.16 2,082,295 -0.01(-0.01%)
Jul 13, 2023 115.26 115.43 113.59 115.17 1,988,374 +0.53(+0.46%)
Jul 12, 2023 115.05 115.33 114.11 114.65 2,908,553 +1.30(+1.14%)
Jul 11, 2023 111.79 114.20 111.13 113.35 2,725,311 +2.35(+2.11%)
Jul 10, 2023 110.73 111.60 110.22 111.00 2,028,213 +0.20(+0.18%)
Jul 07, 2023 111.00 111.92 110.39 110.80 2,062,026 -0.67(-0.60%)
Jul 06, 2023 110.32 111.82 109.42 111.47 2,308,979 -0.79(-0.70%)
Jul 05, 2023 111.95 113.20 111.05 112.26 3,140,662 +0.07(+0.06%)
Jul 03, 2023 110.75 112.48 109.87 112.19 1,611,220 +1.32(+1.19%)
Jun 30, 2023 110.41 111.41 109.37 110.87 4,178,406 +1.94(+1.78%)
Jun 29, 2023 106.32 108.97 105.82 108.93 2,858,386 +2.23(+2.09%)
Jun 28, 2023 106.14 107.05 105.28 106.70 3,635,698 +0.55(+0.52%)
Jun 27, 2023 105.05 106.59 104.37 106.15 3,959,343 +1.77(+1.70%)
Jun 26, 2023 101.27 104.75 101.07 104.38 2,544,349 +2.97(+2.93%)
Jun 23, 2023 102.38 102.76 100.47 101.41 8,317,098 -1.28(-1.25%)
Jun 22, 2023 103.32 104.10 100.43 102.69 5,163,988 +1.10(+1.08%)
Jun 21, 2023 102.02 102.08 99.84 101.59 2,506,199 -0.55(-0.53%)
Jun 20, 2023 101.42 102.71 100.27 102.14 1,918,712 -0.27(-0.27%)
Jun 16, 2023 102.80 104.28 102.26 102.41 4,694,550 -0.20(-0.20%)
Jun 15, 2023 102.34 103.42 101.80 102.61 2,575,960 -0.10(-0.09%)
Jun 14, 2023 101.35 104.00 101.35 102.71 2,989,791 +1.68(+1.67%)
Jun 13, 2023 102.29 103.17 98.83 101.03 3,772,379 -0.36(-0.35%)
Jun 12, 2023 100.33 101.92 99.22 101.38 1,959,164 +1.06(+1.06%)
Jun 09, 2023 100.95 102.45 99.72 100.32 1,880,422 -0.25(-0.25%)
Jun 08, 2023 99.31 100.69 96.98 100.57 2,308,357 +0.86(+0.86%)
Jun 07, 2023 101.67 101.77 96.52 99.72 3,789,143 -1.66(-1.63%)
Jun 06, 2023 103.68 104.75 100.08 101.37 4,135,662 +0.50(+0.50%)
Jun 05, 2023 101.50 102.12 99.36 100.87 2,749,983 -0.46(-0.45%)
Jun 02, 2023 102.71 103.18 100.16 101.33 4,293,709 +0.50(+0.50%)
Jun 01, 2023 98.37 101.89 98.37 100.83 4,932,669 +2.23(+2.26%)
May 31, 2023 96.86 98.94 95.90 98.60 7,876,767 +1.79(+1.85%)
May 30, 2023 98.83 100.36 96.22 96.81 6,138,726 +1.65(+1.73%)
May 26, 2023 90.82 96.38 90.75 95.16 6,496,874 +6.42(+7.23%)
May 25, 2023 85.84 89.63 85.53 88.75 5,172,459 +5.51(+6.63%)
May 24, 2023 86.71 86.82 83.08 83.23 2,602,136 -3.79(-4.36%)
May 23, 2023 88.05 89.45 86.61 87.02 2,183,071 -1.04(-1.18%)
May 22, 2023 87.38 88.35 85.60 88.06 3,452,688 +0.73(+0.84%)
May 19, 2023 89.26 90.33 87.15 87.33 4,117,441 -3.32(-3.66%)
May 18, 2023 91.42 92.12 89.48 90.65 2,534,586 -1.37(-1.49%)
May 17, 2023 90.05 92.97 89.70 92.02 1,678,480 +1.94(+2.16%)
May 16, 2023 94.48 94.67 90.06 90.07 1,599,367 -4.60(-4.86%)
May 15, 2023 93.80 94.91 93.06 94.67 1,461,114 +1.23(+1.32%)
May 12, 2023 93.99 94.71 91.99 93.44 1,504,759 -0.64(-0.69%)
May 11, 2023 94.61 95.35 93.76 94.09 2,164,282 -1.06(-1.11%)
May 10, 2023 94.02 95.70 93.45 95.15 2,110,302 +2.17(+2.34%)
May 09, 2023 92.87 93.37 91.31 92.97 2,203,994 -0.73(-0.78%)
May 08, 2023 91.66 94.26 91.66 93.70 1,625,866 +0.91(+0.99%)
May 05, 2023 92.98 93.11 91.08 92.79 2,226,627 +0.52(+0.56%)
May 04, 2023 91.28 93.93 90.93 92.27 2,408,318 +1.05(+1.15%)
May 03, 2023 91.93 92.88 90.73 91.22 1,295,323 +0.04(+0.04%)
May 02, 2023 93.28 94.10 89.77 91.18 2,633,344 -2.10(-2.25%)
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.