Skip to main content

Digital Realty Trust (NY: DLR )

144.04 +0.30 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 128.49 131.66 126.73 128.60 3,843,490 -0.82(-0.64%)
Jan 28, 2021 131.43 133.19 129.27 129.42 3,389,012 -3.84(-2.88%)
Jan 27, 2021 129.86 133.73 128.64 133.26 3,208,280 +2.97(+2.28%)
Jan 26, 2021 127.11 130.43 126.73 130.30 1,306,473 +2.88(+2.26%)
Jan 25, 2021 126.00 128.41 125.61 127.42 1,848,956 +1.94(+1.54%)
Jan 22, 2021 125.67 126.89 125.20 125.48 1,242,171 -0.68(-0.54%)
Jan 21, 2021 125.08 126.44 124.30 126.16 1,633,711 +0.45(+0.36%)
Jan 20, 2021 123.27 126.34 122.52 125.71 2,029,749 +2.44(+1.98%)
Jan 19, 2021 124.36 124.41 122.46 123.27 1,815,312 +1.35(+1.11%)
Jan 15, 2021 118.91 122.08 118.55 121.92 1,972,900 +2.71(+2.27%)
Jan 14, 2021 118.76 119.90 117.59 119.22 1,614,418 +0.27(+0.23%)
Jan 13, 2021 117.70 119.35 117.70 118.95 1,424,768 +1.47(+1.25%)
Jan 12, 2021 117.02 117.85 116.18 117.48 1,957,498 +0.21(+0.18%)
Jan 11, 2021 118.98 119.15 115.75 117.27 2,146,406 -2.08(-1.74%)
Jan 08, 2021 119.27 120.51 117.93 119.35 2,621,131 -0.01(-0.01%)
Jan 07, 2021 117.83 119.85 117.56 119.36 2,448,143 +1.34(+1.14%)
Jan 06, 2021 118.04 118.66 116.19 118.02 2,041,470 -0.76(-0.64%)
Jan 05, 2021 120.99 121.75 118.71 118.78 1,806,710 -2.08(-1.72%)
Jan 04, 2021 125.06 125.06 120.68 120.86 2,079,925 -3.77(-3.02%)
Dec 31, 2020 124.63 124.63 124.63 1,156,099 +1.04(+0.84%)
Dec 30, 2020 123.47 124.87 123.03 123.60 1,156,099 +0.31(+0.25%)
Dec 29, 2020 124.18 124.69 123.03 123.28 1,129,666 -0.55(-0.44%)
Dec 28, 2020 123.03 124.07 122.72 123.83 1,276,797 +1.05(+0.86%)
Dec 24, 2020 122.28 123.44 121.97 122.77 515,025 +0.57(+0.47%)
Dec 23, 2020 124.38 125.03 122.20 122.20 2,193,176 -1.56(-1.26%)
Dec 22, 2020 120.01 123.82 119.88 123.77 2,264,839 +3.47(+2.89%)
Dec 21, 2020 117.91 120.37 117.28 120.29 2,312,256 +0.56(+0.47%)
Dec 18, 2020 119.77 120.56 118.09 119.73 6,048,662 +0.08(+0.07%)
Dec 17, 2020 116.31 120.52 116.31 119.65 2,577,491 +3.89(+3.36%)
Dec 16, 2020 115.46 116.83 114.39 115.76 1,673,021 +0.70(+0.61%)
Dec 15, 2020 114.59 115.42 113.27 115.06 2,831,226 +0.63(+0.55%)
Dec 14, 2020 115.39 117.08 114.35 114.43 2,068,130 -0.95(-0.82%)
Dec 11, 2020 114.45 115.92 113.37 115.38 1,995,090 +0.54(+0.47%)
Dec 10, 2020 115.14 116.17 113.97 114.84 3,133,146 -0.08(-0.07%)
Dec 09, 2020 118.19 118.33 114.89 114.92 2,910,237 -3.21(-2.71%)
Dec 08, 2020 119.89 120.80 117.86 118.12 2,176,812 -1.65(-1.38%)
Dec 07, 2020 119.77 121.83 119.38 119.77 1,757,849 -0.21(-0.18%)
Dec 04, 2020 118.48 120.28 117.54 119.98 2,038,786 +1.61(+1.36%)
Dec 03, 2020 118.37 119.88 117.81 118.37 1,888,780 +1.32(+1.13%)
Dec 02, 2020 119.34 119.76 116.98 117.05 1,896,833 -2.63(-2.20%)
Dec 01, 2020 120.31 122.00 119.38 119.68 2,378,012 +0.34(+0.28%)
Nov 30, 2020 121.34 121.40 118.92 119.34 2,389,706 -1.75(-1.45%)
Nov 27, 2020 120.70 121.18 119.75 121.10 549,863 +0.87(+0.72%)
Nov 25, 2020 118.64 120.40 117.54 120.23 3,439,979 +2.79(+2.38%)
Nov 24, 2020 123.77 124.38 116.83 117.44 4,516,048 -6.53(-5.27%)
Nov 23, 2020 126.34 127.51 123.75 123.97 1,389,607 -2.42(-1.91%)
Nov 20, 2020 126.65 127.82 125.78 126.39 1,645,865 -0.27(-0.21%)
Nov 19, 2020 125.74 127.05 124.36 126.65 1,388,332 +0.53(+0.42%)
Nov 18, 2020 125.97 128.52 125.47 126.12 2,045,387 -0.02(-0.01%)
Nov 17, 2020 125.64 126.90 124.34 126.14 1,277,645 +0.37(+0.30%)
Nov 16, 2020 128.42 128.56 124.36 125.77 2,117,697 -2.35(-1.83%)
Nov 13, 2020 126.31 128.41 124.89 128.11 1,694,641 +2.88(+2.30%)
Nov 12, 2020 125.23 126.31 124.13 125.23 1,426,381 +0.36(+0.29%)
Nov 11, 2020 122.39 125.49 121.58 124.87 2,912,030 +4.58(+3.81%)
Nov 10, 2020 122.72 123.06 119.05 120.29 3,237,792 -2.13(-1.74%)
Nov 09, 2020 133.45 133.59 122.22 122.42 3,657,248 -7.49(-5.77%)
Nov 06, 2020 131.38 131.38 129.69 129.91 2,496,404 -0.73(-0.56%)
Nov 05, 2020 133.32 134.09 130.56 130.65 2,115,488 -0.44(-0.34%)
Nov 04, 2020 129.75 133.94 129.45 131.09 2,760,846 +1.88(+1.45%)
Nov 03, 2020 130.62 131.00 128.72 129.21 1,585,932 -0.05(-0.04%)
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.