Skip to main content

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 102.91 103.39 102.62 102.87 585,168 -0.21(-0.21%)
Nov 27, 2019 102.63 103.23 102.39 103.08 1,552,807 +0.49(+0.48%)
Nov 26, 2019 100.45 102.76 100.26 102.59 3,138,717 +1.98(+1.96%)
Nov 25, 2019 102.34 103.01 100.20 100.62 2,068,967 -1.11(-1.09%)
Nov 22, 2019 102.12 102.35 101.25 101.72 2,216,633 -0.20(-0.20%)
Nov 21, 2019 102.74 102.96 101.10 101.93 1,777,322 -1.28(-1.24%)
Nov 20, 2019 103.72 103.93 102.31 103.20 2,271,785 -0.55(-0.53%)
Nov 19, 2019 102.99 103.85 102.23 103.75 1,860,126 +1.29(+1.26%)
Nov 18, 2019 101.19 102.63 101.19 102.46 1,905,878 +1.36(+1.35%)
Nov 15, 2019 100.03 101.14 99.54 101.10 1,968,433 +1.49(+1.49%)
Nov 14, 2019 98.91 99.70 98.62 99.61 2,047,799 +0.84(+0.85%)
Nov 13, 2019 99.10 99.36 98.45 98.77 2,319,103 +0.03(+0.03%)
Nov 12, 2019 99.35 100.72 98.67 98.75 3,990,029 -0.48(-0.48%)
Nov 11, 2019 99.14 99.95 98.86 99.22 2,383,897 +0.08(+0.08%)
Nov 08, 2019 99.55 100.73 98.81 99.15 3,051,883 -1.79(-1.78%)
Nov 07, 2019 104.05 104.35 100.38 100.94 3,165,719 -3.42(-3.28%)
Nov 06, 2019 105.23 105.75 103.98 104.36 1,812,027 -0.54(-0.51%)
Nov 05, 2019 105.23 105.47 103.93 104.89 1,910,354 -0.63(-0.60%)
Nov 04, 2019 107.81 107.95 105.30 105.52 1,964,548 -2.32(-2.15%)
Nov 01, 2019 108.36 108.67 106.72 107.85 1,763,031 -0.20(-0.19%)
Oct 31, 2019 109.89 110.07 107.53 108.05 2,803,387 -2.02(-1.83%)
Oct 30, 2019 109.75 110.68 104.83 110.07 9,218,700 -1.00(-0.90%)
Oct 29, 2019 112.63 114.18 107.60 111.07 3,530,943 -1.44(-1.28%)
Oct 28, 2019 113.07 113.07 112.04 112.51 1,144,072 -0.46(-0.41%)
Oct 25, 2019 114.13 114.13 112.73 112.97 1,186,915 -1.30(-1.14%)
Oct 24, 2019 115.68 115.68 113.92 114.27 801,690 -1.18(-1.02%)
Oct 23, 2019 115.01 115.94 114.15 115.45 1,237,440 +0.79(+0.69%)
Oct 22, 2019 114.43 114.91 113.87 114.66 983,302 +0.41(+0.36%)
Oct 21, 2019 113.03 114.32 112.60 114.25 1,021,441 +1.15(+1.02%)
Oct 18, 2019 112.07 113.19 111.20 113.10 955,881 +1.03(+0.92%)
Oct 17, 2019 111.05 112.54 110.98 112.07 1,144,445 +1.00(+0.90%)
Oct 16, 2019 110.42 111.09 109.37 111.08 1,011,631 +0.69(+0.62%)
Oct 15, 2019 110.56 110.74 109.61 110.39 1,820,078 -0.05(-0.05%)
Oct 14, 2019 110.30 111.13 110.05 110.44 923,428 +0.46(+0.42%)
Oct 11, 2019 111.42 111.50 109.91 109.98 1,110,256 -1.14(-1.03%)
Oct 10, 2019 110.74 111.22 110.01 111.12 1,031,537 -0.01(-0.01%)
Oct 09, 2019 110.23 111.55 110.02 111.13 1,653,010 +1.41(+1.29%)
Oct 08, 2019 109.34 110.84 108.55 109.72 1,718,318 +0.63(+0.58%)
Oct 07, 2019 110.29 110.64 108.77 109.09 1,985,105 -1.71(-1.54%)
Oct 04, 2019 110.47 110.88 109.93 110.80 1,512,832 +0.53(+0.48%)
Oct 03, 2019 108.71 111.14 108.71 110.27 2,102,834 +1.69(+1.56%)
Oct 02, 2019 110.05 110.46 107.30 108.58 2,093,579 -1.19(-1.09%)
Oct 01, 2019 110.24 110.45 109.32 109.77 1,438,449 -0.64(-0.58%)
Sep 30, 2019 109.59 110.65 109.33 110.41 1,157,160 +0.82(+0.75%)
Sep 27, 2019 109.48 110.14 109.08 109.59 1,995,005 +0.27(+0.25%)
Sep 26, 2019 108.95 109.76 108.68 109.32 1,693,503 +0.73(+0.67%)
Sep 25, 2019 108.59 108.89 107.87 108.59 1,391,202 +0.09(+0.09%)
Sep 24, 2019 107.99 108.90 107.62 108.49 2,152,672 +1.06(+0.99%)
Sep 23, 2019 106.08 107.87 106.08 107.43 2,227,396 +1.09(+1.02%)
Sep 20, 2019 105.74 106.79 105.49 106.34 2,612,507 +1.02(+0.97%)
Sep 19, 2019 106.34 108.03 105.28 105.32 3,439,052 -1.25(-1.17%)
Sep 18, 2019 109.41 109.72 105.45 106.57 1,881,259 -2.36(-2.17%)
Sep 17, 2019 107.83 109.15 107.83 108.94 1,277,082 +1.44(+1.34%)
Sep 16, 2019 105.55 107.82 105.45 107.50 2,118,220 +1.76(+1.67%)
Sep 13, 2019 107.35 107.87 105.47 105.74 2,624,617 -1.88(-1.75%)
Sep 12, 2019 108.23 110.20 107.56 107.62 2,286,721 -0.76(-0.70%)
Sep 11, 2019 106.92 108.56 106.70 108.37 1,550,434 +0.72(+0.67%)
Sep 10, 2019 107.79 107.93 106.47 107.66 1,921,770 -0.37(-0.34%)
Sep 09, 2019 108.47 108.55 107.47 108.03 2,089,021 -0.45(-0.41%)
Sep 06, 2019 107.10 108.53 106.68 108.47 1,332,147 +1.64(+1.54%)
Sep 05, 2019 106.59 107.02 105.59 106.83 1,704,991 +0.19(+0.17%)
Sep 04, 2019 106.39 106.81 105.89 106.64 1,212,904 +0.78(+0.73%)
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.