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 30, 2022 101.83 106.03 101.15 105.80 2,761,620 +3.49(+3.41%)
Nov 29, 2022 101.27 102.55 100.96 102.31 1,511,600 +1.19(+1.18%)
Nov 28, 2022 103.49 104.33 100.75 101.12 1,932,660 -3.57(-3.41%)
Nov 25, 2022 104.78 105.62 104.04 104.68 458,931 +0.26(+0.25%)
Nov 23, 2022 102.75 104.50 102.73 104.42 1,283,251 +1.40(+1.36%)
Nov 22, 2022 104.25 104.25 101.90 103.02 1,912,611 -1.03(-0.99%)
Nov 21, 2022 103.39 104.29 102.22 104.04 1,670,647 +0.12(+0.12%)
Nov 18, 2022 104.44 104.76 102.82 103.92 1,323,459 +1.10(+1.07%)
Nov 17, 2022 101.53 103.31 101.46 102.82 2,108,017 -0.53(-0.51%)
Nov 16, 2022 104.98 105.48 103.34 103.35 1,806,294 -1.90(-1.81%)
Nov 15, 2022 102.87 105.44 102.65 105.25 2,165,899 +4.19(+4.14%)
Nov 14, 2022 104.30 104.30 100.94 101.06 1,832,168 -3.91(-3.73%)
Nov 11, 2022 102.05 106.56 101.97 104.97 2,980,828 +2.81(+2.75%)
Nov 10, 2022 95.33 102.52 95.21 102.16 3,068,234 +10.82(+11.85%)
Nov 09, 2022 92.55 93.13 91.16 91.34 1,706,314 -1.28(-1.38%)
Nov 08, 2022 91.80 94.12 91.28 92.62 2,079,282 +1.16(+1.27%)
Nov 07, 2022 91.62 92.17 90.85 91.46 1,573,505 +0.42(+0.47%)
Nov 04, 2022 90.25 91.59 89.20 91.04 1,964,243 +1.71(+1.92%)
Nov 03, 2022 87.46 90.04 86.85 89.33 2,657,069 +0.68(+0.76%)
Nov 02, 2022 90.82 92.43 88.60 88.65 3,726,770 -2.48(-2.73%)
Nov 01, 2022 95.77 96.30 90.86 91.14 4,120,952 -3.18(-3.37%)
Oct 31, 2022 94.28 95.01 93.64 94.32 2,551,190 -1.07(-1.12%)
Oct 28, 2022 93.52 95.56 93.00 95.39 1,894,384 +1.39(+1.48%)
Oct 27, 2022 95.88 95.88 92.72 94.00 3,281,276 -0.34(-0.36%)
Oct 26, 2022 95.02 96.18 94.02 94.33 2,750,581 -1.20(-1.26%)
Oct 25, 2022 92.44 95.80 92.22 95.54 2,972,338 +3.87(+4.22%)
Oct 24, 2022 91.97 93.06 90.31 91.67 2,762,780 +0.55(+0.60%)
Oct 21, 2022 89.43 91.14 88.11 91.13 1,874,702 +1.67(+1.87%)
Oct 20, 2022 89.80 91.44 89.23 89.45 2,212,741 -0.12(-0.14%)
Oct 19, 2022 89.45 90.79 88.44 89.57 3,323,809 -1.53(-1.68%)
Oct 18, 2022 90.79 92.55 90.04 91.11 3,106,714 +1.59(+1.78%)
Oct 17, 2022 87.42 89.83 86.77 89.52 3,179,516 +4.05(+4.74%)
Oct 14, 2022 87.61 88.57 84.99 85.46 2,813,102 -1.19(-1.37%)
Oct 13, 2022 81.61 87.61 80.68 86.65 3,249,811 +2.71(+3.23%)
Oct 12, 2022 84.42 85.85 83.76 83.94 2,533,205 -0.78(-0.92%)
Oct 11, 2022 84.07 86.27 83.30 84.72 3,212,297 +0.35(+0.41%)
Oct 10, 2022 87.42 87.97 84.15 84.37 1,893,455 -2.61(-3.00%)
Oct 07, 2022 87.79 89.18 86.61 86.98 2,734,246 -1.83(-2.07%)
Oct 06, 2022 92.73 93.15 88.02 88.81 3,337,948 -4.33(-4.65%)
Oct 05, 2022 94.64 95.27 92.42 93.14 2,203,174 -3.02(-3.14%)
Oct 04, 2022 95.46 97.26 95.04 96.16 2,136,813 +1.66(+1.75%)
Oct 03, 2022 94.37 95.35 92.99 94.50 2,398,609 +1.19(+1.28%)
Sep 30, 2022 92.41 93.69 91.27 93.31 3,245,090 +2.14(+2.34%)
Sep 29, 2022 92.50 93.04 90.39 91.17 2,535,825 -2.69(-2.87%)
Sep 28, 2022 92.40 94.19 90.79 93.86 2,576,302 +1.92(+2.09%)
Sep 27, 2022 96.51 97.46 91.76 91.94 2,466,362 -3.81(-3.98%)
Sep 26, 2022 96.76 97.53 94.38 95.75 2,292,842 -1.47(-1.51%)
Sep 23, 2022 99.40 99.82 96.13 97.22 3,559,426 -3.83(-3.79%)
Sep 22, 2022 101.42 101.85 99.87 101.05 3,188,334 -1.30(-1.27%)
Sep 21, 2022 103.74 105.27 102.31 102.35 2,336,329 -0.90(-0.87%)
Sep 20, 2022 103.69 104.83 102.52 103.25 2,656,973 -1.32(-1.26%)
Sep 19, 2022 104.48 105.23 103.29 104.57 2,595,356 -0.88(-0.83%)
Sep 16, 2022 105.95 105.95 104.43 105.44 3,988,657 +0.18(+0.17%)
Sep 15, 2022 109.09 109.38 105.27 105.27 2,095,476 -3.94(-3.61%)
Sep 14, 2022 110.72 111.37 108.57 109.21 1,506,315 -2.70(-2.41%)
Sep 13, 2022 115.47 115.91 111.52 111.91 1,799,774 -6.13(-5.19%)
Sep 12, 2022 116.14 118.23 116.13 118.04 1,454,833 +2.14(+1.85%)
Sep 09, 2022 114.48 116.29 113.87 115.89 1,096,235 +1.67(+1.46%)
Sep 08, 2022 113.01 114.77 112.83 114.23 1,102,722 +0.67(+0.59%)
Sep 07, 2022 111.56 113.84 111.14 113.56 1,238,262 +2.46(+2.21%)
Sep 06, 2022 110.38 111.72 109.48 111.10 1,467,904 +0.95(+0.86%)
Sep 02, 2022 114.73 115.48 109.91 110.15 1,681,362 -3.46(-3.05%)
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.