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 102.82 103.29 102.52 102.78 585,707 -0.21(-0.21%)
Nov 27, 2019 102.54 103.13 102.30 102.99 1,554,235 +0.49(+0.48%)
Nov 26, 2019 100.36 102.67 100.17 102.50 3,141,604 +1.97(+1.96%)
Nov 25, 2019 102.25 102.91 100.11 100.53 2,070,870 -1.10(-1.09%)
Nov 22, 2019 102.03 102.26 101.15 101.63 2,218,672 -0.20(-0.20%)
Nov 21, 2019 102.65 102.86 101.01 101.83 1,778,957 -1.28(-1.24%)
Nov 20, 2019 103.63 103.84 102.22 103.11 2,273,875 -0.55(-0.53%)
Nov 19, 2019 102.89 103.75 102.14 103.66 1,861,837 +1.29(+1.26%)
Nov 18, 2019 101.10 102.54 101.10 102.37 1,907,631 +1.36(+1.35%)
Nov 15, 2019 99.94 101.05 99.45 101.01 1,970,244 +1.49(+1.49%)
Nov 14, 2019 98.82 99.61 98.53 99.52 2,049,682 +0.84(+0.85%)
Nov 13, 2019 99.01 99.27 98.36 98.68 2,321,236 +0.03(+0.03%)
Nov 12, 2019 99.26 100.63 98.58 98.66 3,993,699 -0.48(-0.48%)
Nov 11, 2019 99.05 99.86 98.77 99.13 2,386,090 +0.08(+0.08%)
Nov 08, 2019 99.46 100.64 98.72 99.05 3,054,690 -1.79(-1.78%)
Nov 07, 2019 103.96 104.25 100.29 100.85 3,168,631 -3.42(-3.28%)
Nov 06, 2019 105.13 105.65 103.88 104.26 1,813,694 -0.54(-0.51%)
Nov 05, 2019 105.13 105.37 103.84 104.80 1,912,111 -0.63(-0.60%)
Nov 04, 2019 107.71 107.85 105.20 105.43 1,966,355 -2.32(-2.15%)
Nov 01, 2019 108.26 108.57 106.62 107.75 1,764,652 -0.20(-0.19%)
Oct 31, 2019 109.79 109.97 107.43 107.95 2,805,966 -2.01(-1.83%)
Oct 30, 2019 109.65 110.58 104.73 109.97 9,227,180 -1.00(-0.90%)
Oct 29, 2019 112.52 114.08 107.50 110.97 3,534,191 -1.44(-1.28%)
Oct 28, 2019 112.97 112.97 111.94 112.40 1,145,124 -0.46(-0.41%)
Oct 25, 2019 114.03 114.03 112.63 112.86 1,188,007 -1.30(-1.14%)
Oct 24, 2019 115.57 115.57 113.81 114.16 802,428 -1.18(-1.02%)
Oct 23, 2019 114.90 115.84 114.04 115.34 1,238,579 +0.79(+0.69%)
Oct 22, 2019 114.32 114.81 113.76 114.55 984,206 +0.41(+0.36%)
Oct 21, 2019 112.92 114.21 112.50 114.15 1,022,380 +1.15(+1.02%)
Oct 18, 2019 111.97 113.08 111.10 113.00 956,760 +1.03(+0.92%)
Oct 17, 2019 110.95 112.44 110.88 111.97 1,145,497 +1.00(+0.90%)
Oct 16, 2019 110.32 110.99 109.27 110.98 1,012,562 +0.69(+0.62%)
Oct 15, 2019 110.46 110.64 109.51 110.29 1,821,752 -0.05(-0.05%)
Oct 14, 2019 110.20 111.03 109.95 110.34 924,277 +0.46(+0.42%)
Oct 11, 2019 111.32 111.40 109.81 109.88 1,111,278 -1.14(-1.03%)
Oct 10, 2019 110.64 111.12 109.91 111.02 1,032,486 -0.01(-0.01%)
Oct 09, 2019 110.13 111.44 109.92 111.03 1,654,531 +1.41(+1.29%)
Oct 08, 2019 109.24 110.74 108.45 109.62 1,719,899 +0.63(+0.58%)
Oct 07, 2019 110.19 110.53 108.67 108.99 1,986,931 -1.71(-1.54%)
Oct 04, 2019 110.37 110.78 109.83 110.70 1,514,223 +0.53(+0.48%)
Oct 03, 2019 108.61 111.04 108.61 110.17 2,104,768 +1.69(+1.56%)
Oct 02, 2019 109.95 110.36 107.20 108.48 2,095,504 -1.19(-1.09%)
Oct 01, 2019 110.14 110.35 109.22 109.67 1,439,773 -0.64(-0.58%)
Sep 30, 2019 109.49 110.55 109.23 110.31 1,158,225 +0.82(+0.75%)
Sep 27, 2019 109.38 110.04 108.98 109.49 1,996,840 +0.27(+0.25%)
Sep 26, 2019 108.85 109.66 108.58 109.22 1,695,061 +0.73(+0.67%)
Sep 25, 2019 108.50 108.79 107.77 108.49 1,392,482 +0.09(+0.09%)
Sep 24, 2019 107.89 108.80 107.52 108.39 2,154,652 +1.06(+0.99%)
Sep 23, 2019 105.98 107.77 105.98 107.33 2,229,445 +1.09(+1.02%)
Sep 20, 2019 105.64 106.69 105.39 106.24 2,614,910 +1.02(+0.97%)
Sep 19, 2019 106.24 107.93 105.18 105.22 3,442,215 -1.25(-1.17%)
Sep 18, 2019 109.31 109.62 105.35 106.47 1,882,989 -2.36(-2.17%)
Sep 17, 2019 107.73 109.05 107.73 108.83 1,278,257 +1.44(+1.34%)
Sep 16, 2019 105.45 107.72 105.35 107.40 2,120,168 +1.76(+1.67%)
Sep 13, 2019 107.25 107.77 105.37 105.64 2,627,031 -1.88(-1.75%)
Sep 12, 2019 108.13 110.10 107.46 107.52 2,288,824 -0.76(-0.70%)
Sep 11, 2019 106.82 108.46 106.61 108.27 1,551,860 +0.72(+0.67%)
Sep 10, 2019 107.69 107.83 106.37 107.56 1,923,538 -0.37(-0.34%)
Sep 09, 2019 108.38 108.45 107.37 107.93 2,090,942 -0.45(-0.41%)
Sep 06, 2019 107.00 108.43 106.58 108.38 1,333,372 +1.64(+1.54%)
Sep 05, 2019 106.49 106.93 105.49 106.73 1,706,560 +0.19(+0.17%)
Sep 04, 2019 106.29 106.72 105.79 106.55 1,214,020 +0.77(+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.