Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	121.45	121.51	119.03	119.45	2,387,510	-1.76(-1.45%)
Nov 27, 2020	120.81	121.29	119.86	121.21	549,358	+0.87(+0.72%)
Nov 25, 2020	118.75	120.51	117.65	120.34	3,436,818	+2.79(+2.38%)
Nov 24, 2020	123.89	124.49	116.94	117.55	4,511,898	-6.53(-5.27%)
Nov 23, 2020	126.46	127.63	123.87	124.08	1,388,330	-2.42(-1.91%)
Nov 20, 2020	126.77	127.94	125.89	126.50	1,644,352	-0.27(-0.21%)
Nov 19, 2020	125.86	127.17	124.47	126.77	1,387,056	+0.53(+0.42%)
Nov 18, 2020	126.08	128.64	125.58	126.24	2,043,507	-0.02(-0.01%)
Nov 17, 2020	125.76	127.02	124.45	126.25	1,276,471	+0.37(+0.30%)
Nov 16, 2020	128.54	128.67	124.47	125.88	2,115,751	-2.35(-1.83%)
Nov 13, 2020	126.42	128.53	125.00	128.23	1,693,084	+2.88(+2.30%)
Nov 12, 2020	125.35	126.42	124.24	125.35	1,425,070	+0.36(+0.29%)
Nov 11, 2020	122.50	125.61	121.69	124.99	2,909,354	+4.58(+3.81%)
Nov 10, 2020	122.83	123.18	119.16	120.40	3,234,816	-2.13(-1.74%)
Nov 09, 2020	133.58	133.71	122.33	122.53	3,653,888	-7.50(-5.77%)
Nov 06, 2020	131.50	131.50	129.81	130.03	2,494,110	-0.74(-0.56%)
Nov 05, 2020	133.44	134.21	130.68	130.77	2,113,544	-0.44(-0.34%)
Nov 04, 2020	129.87	134.06	129.57	131.21	2,758,309	+1.88(+1.45%)
Nov 03, 2020	130.74	131.12	128.84	129.33	1,584,475	-0.05(-0.04%)
Nov 02, 2020	129.66	131.46	128.54	129.38	1,326,311	+1.46(+1.14%)
Oct 30, 2020	130.83	130.83	124.92	127.92	2,092,864	-3.92(-2.97%)
Oct 29, 2020	132.86	133.27	130.81	131.84	1,261,354	-1.03(-0.77%)
Oct 28, 2020	131.85	133.99	131.34	132.87	1,122,960	-0.69(-0.52%)
Oct 27, 2020	135.62	136.13	133.56	133.56	832,167	-1.78(-1.32%)
Oct 26, 2020	134.53	135.39	133.38	135.34	990,474	+0.06(+0.05%)
Oct 23, 2020	135.19	135.52	133.19	135.28	838,138	+0.27(+0.20%)
Oct 22, 2020	137.22	137.41	134.71	135.01	1,380,243	-2.28(-1.66%)
Oct 21, 2020	137.07	138.64	136.28	137.29	1,156,369	-0.65(-0.47%)
Oct 20, 2020	138.09	138.86	136.98	137.94	796,304	+0.37(+0.27%)
Oct 19, 2020	140.21	140.69	136.99	137.56	1,151,778	-2.23(-1.60%)
Oct 16, 2020	138.77	140.94	138.19	139.80	1,507,520	+0.91(+0.66%)
Oct 15, 2020	137.93	140.65	137.41	138.89	1,171,547	+0.28(+0.20%)
Oct 14, 2020	140.06	140.31	137.75	138.61	1,178,187	-1.44(-1.03%)
Oct 13, 2020	140.62	141.40	139.54	140.05	1,263,672	-0.96(-0.68%)
Oct 12, 2020	140.31	141.47	139.12	141.00	1,489,872	+0.64(+0.45%)
Oct 09, 2020	139.70	140.69	139.02	140.37	1,359,746	+1.32(+0.95%)
Oct 08, 2020	135.86	140.06	135.76	139.05	1,128,897	+3.79(+2.80%)
Oct 07, 2020	136.15	136.70	134.91	135.26	1,622,264	-0.40(-0.29%)
Oct 06, 2020	134.73	136.06	133.13	135.66	1,378,651	+0.93(+0.69%)
Oct 05, 2020	132.15	135.12	130.44	134.73	1,510,827	+2.33(+1.76%)
Oct 02, 2020	129.78	132.78	128.89	132.40	1,947,120	+1.86(+1.43%)
Oct 01, 2020	130.22	131.42	128.72	130.53	1,672,803	+0.43(+0.33%)
Sep 30, 2020	131.32	131.90	128.93	130.10	1,868,541	-0.67(-0.52%)
Sep 29, 2020	129.43	131.35	129.20	130.78	1,147,820	+1.40(+1.08%)
Sep 28, 2020	127.81	129.55	127.51	129.37	1,596,008	+3.47(+2.76%)
Sep 25, 2020	125.22	125.95	123.89	125.90	1,382,420	+0.68(+0.54%)
Sep 24, 2020	123.69	126.86	123.65	125.22	1,315,833	+1.83(+1.48%)
Sep 23, 2020	126.28	126.99	122.97	123.39	2,332,041	-3.74(-2.94%)
Sep 22, 2020	125.53	128.51	125.08	127.13	1,997,411	+1.37(+1.09%)
Sep 21, 2020	127.94	128.23	125.31	125.76	2,352,430	-2.68(-2.08%)
Sep 18, 2020	129.15	130.39	127.68	128.43	2,942,621	-1.64(-1.26%)
Sep 17, 2020	131.94	132.70	129.02	130.07	2,092,496	-3.28(-2.46%)
Sep 16, 2020	132.97	135.62	132.41	133.35	2,397,553	+2.79(+2.14%)
Sep 15, 2020	128.42	131.61	128.40	130.56	2,122,874	+2.66(+2.08%)
Sep 14, 2020	128.55	129.73	126.96	127.90	1,969,232	-0.18(-0.14%)
Sep 11, 2020	128.94	129.72	127.65	128.08	1,741,677	-0.03(-0.02%)
Sep 10, 2020	129.41	130.67	127.95	128.11	1,055,102	-1.72(-1.32%)
Sep 09, 2020	128.10	131.74	127.72	129.82	2,410,187	+2.88(+2.27%)
Sep 08, 2020	127.20	127.96	123.45	126.94	2,298,391	-0.77(-0.60%)
Sep 04, 2020	130.37	131.06	124.94	127.71	2,628,601	-2.62(-2.01%)
Sep 03, 2020	136.15	136.75	129.01	130.33	1,534,647	-6.02(-4.41%)
Sep 02, 2020	134.01	136.56	133.10	136.35	2,319,948	+1.27(+0.94%)