Skip to main content

Digital Realty Trust (NY: DLR )

144.04 +0.30 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 162.69 164.24 162.28 162.99 816,075 +0.72(+0.44%)
Dec 30, 2021 161.57 162.68 161.43 162.27 675,583 +0.76(+0.47%)
Dec 29, 2021 161.33 162.19 160.37 161.51 677,501 +0.37(+0.23%)
Dec 28, 2021 159.83 161.23 158.84 161.14 1,200,904 +1.25(+0.78%)
Dec 27, 2021 157.52 159.97 156.46 159.89 1,399,866 +3.40(+2.17%)
Dec 23, 2021 158.07 158.07 155.56 156.49 1,023,753 -1.47(-0.93%)
Dec 22, 2021 157.04 157.96 155.78 157.96 1,394,923 +1.41(+0.90%)
Dec 21, 2021 158.54 159.77 156.01 156.55 1,296,261 -1.17(-0.74%)
Dec 20, 2021 156.92 159.25 156.36 157.72 1,130,408 -0.36(-0.23%)
Dec 17, 2021 158.81 160.94 157.12 158.08 3,078,397 -0.41(-0.26%)
Dec 16, 2021 157.13 159.10 156.57 158.49 1,236,893 +1.49(+0.95%)
Dec 15, 2021 154.59 157.01 153.29 157.00 1,433,415 +2.88(+1.87%)
Dec 14, 2021 156.66 156.66 152.41 154.12 1,342,953 -2.78(-1.77%)
Dec 13, 2021 152.90 157.81 152.62 156.90 1,706,366 +3.95(+2.59%)
Dec 10, 2021 152.57 154.04 151.45 152.95 1,288,062 +0.71(+0.47%)
Dec 09, 2021 154.04 154.04 150.85 152.23 1,225,096 -1.64(-1.06%)
Dec 08, 2021 152.95 154.22 151.73 153.87 1,142,847 +0.63(+0.41%)
Dec 07, 2021 152.16 153.42 151.02 153.24 1,475,179 +2.08(+1.37%)
Dec 06, 2021 151.77 152.84 150.15 151.16 1,110,390 -0.12(-0.08%)
Dec 03, 2021 151.81 152.63 149.64 151.28 1,496,006 -0.38(-0.25%)
Dec 02, 2021 149.52 152.74 149.25 151.66 1,399,580 +2.62(+1.76%)
Dec 01, 2021 154.40 154.88 148.93 149.05 2,049,144 -4.48(-2.92%)
Nov 30, 2021 153.75 155.44 152.81 153.53 2,933,147 -0.96(-0.62%)
Nov 29, 2021 151.84 155.57 149.73 154.49 1,530,352 +3.69(+2.45%)
Nov 26, 2021 151.00 154.26 150.10 150.80 1,140,760 -1.33(-0.87%)
Nov 24, 2021 151.79 152.62 150.89 152.13 1,293,511 +1.01(+0.67%)
Nov 23, 2021 149.50 152.07 149.36 151.12 1,365,479 +1.77(+1.18%)
Nov 22, 2021 150.57 151.47 148.99 149.36 1,035,415 -2.20(-1.45%)
Nov 19, 2021 151.45 152.40 150.45 151.55 1,694,342 +1.17(+0.78%)
Nov 18, 2021 150.79 150.46 149.94 150.38 1,036,912 +0.17(+0.12%)
Nov 17, 2021 147.44 150.37 147.21 150.21 1,448,473 +2.20(+1.48%)
Nov 16, 2021 147.74 148.60 146.90 148.01 1,689,802 +0.47(+0.32%)
Nov 15, 2021 144.62 148.81 144.62 147.54 2,022,540 +4.47(+3.12%)
Nov 12, 2021 140.97 143.27 140.36 143.08 1,160,916 +2.43(+1.72%)
Nov 11, 2021 140.99 141.54 139.00 140.65 798,406 -0.40(-0.29%)
Nov 10, 2021 143.34 140.98 141.06 934,980 -1.91(-1.34%)
Nov 09, 2021 143.29 146.00 142.97 142.97 1,405,006 +0.13(+0.09%)
Nov 08, 2021 142.56 143.17 140.85 142.84 942,449 +0.54(+0.38%)
Nov 05, 2021 143.53 143.93 141.32 142.30 845,121 -0.63(-0.44%)
Nov 04, 2021 145.28 145.78 142.76 142.93 1,148,280 -2.14(-1.48%)
Nov 03, 2021 144.95 146.15 144.00 145.07 1,328,522 +0.49(+0.34%)
Nov 02, 2021 145.34 145.69 143.81 144.59 926,268 -0.09(-0.06%)
Nov 01, 2021 144.15 144.75 141.94 144.68 991,856 +0.24(+0.16%)
Oct 29, 2021 145.57 146.91 143.71 144.44 1,652,908 -2.09(-1.42%)
Oct 28, 2021 144.00 146.66 143.76 146.53 1,016,729 +2.93(+2.04%)
Oct 27, 2021 148.27 147.60 143.35 143.60 1,441,061 -0.33(-0.23%)
Oct 26, 2021 143.99 143.93 1,249,171 +0.49(+0.34%)
Oct 25, 2021 143.62 144.02 141.99 143.44 1,187,897 -0.16(-0.11%)
Oct 22, 2021 141.87 143.79 140.94 143.60 1,059,120 +1.93(+1.36%)
Oct 21, 2021 140.06 141.75 139.43 141.67 1,071,709 +1.48(+1.06%)
Oct 20, 2021 137.98 141.20 137.64 140.19 1,453,599 +2.97(+2.17%)
Oct 19, 2021 135.07 137.40 134.33 137.21 1,856,854 +2.17(+1.61%)
Oct 18, 2021 134.43 135.51 133.73 135.04 1,948,559 +0.00(+0.00%)
Oct 15, 2021 136.90 137.28 134.37 135.04 1,446,460 -1.29(-0.95%)
Oct 14, 2021 133.29 136.77 133.12 136.33 1,782,200 +4.23(+3.20%)
Oct 13, 2021 130.09 132.18 129.50 132.10 1,679,777 +2.25(+1.73%)
Oct 12, 2021 128.12 130.19 127.51 129.85 1,499,434 +1.96(+1.53%)
Oct 11, 2021 128.39 128.83 127.64 127.89 1,164,343 -0.85(-0.66%)
Oct 08, 2021 131.24 131.24 128.38 128.75 1,165,379 -2.77(-2.11%)
Oct 07, 2021 133.43 134.34 131.28 131.52 1,117,403 -1.29(-0.97%)
Oct 06, 2021 130.39 132.83 128.95 132.81 1,583,406 +2.20(+1.68%)
Oct 05, 2021 130.89 131.94 129.06 130.61 1,851,486 -2.52(-1.89%)
Oct 04, 2021 132.28 133.67 131.65 133.13 1,286,334 +0.36(+0.27%)
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.