Skip to main content

Digital Realty Trust (NY: DLR )

138.78 -3.56 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 108.61 109.07 105.84 106.35 2,223,888 -2.38(-2.19%)
Jan 30, 2020 110.00 110.94 108.53 108.73 1,844,188 -1.63(-1.48%)
Jan 29, 2020 112.60 112.79 110.25 110.36 2,192,592 -1.89(-1.69%)
Jan 28, 2020 111.66 112.68 111.66 112.26 1,940,677 +0.69(+0.62%)
Jan 27, 2020 110.27 111.95 110.27 111.56 1,765,884 +0.66(+0.59%)
Jan 24, 2020 110.20 111.69 109.79 110.91 2,216,139 +0.99(+0.91%)
Jan 23, 2020 109.06 110.27 109.00 109.91 1,455,853 +0.72(+0.66%)
Jan 22, 2020 109.04 109.96 108.79 109.19 1,905,815 +0.48(+0.44%)
Jan 21, 2020 107.59 108.79 107.05 108.72 1,487,702 +1.11(+1.04%)
Jan 17, 2020 107.07 107.89 106.49 107.60 1,566,898 +0.67(+0.62%)
Jan 16, 2020 106.23 107.21 105.58 106.94 2,581,353 +2.32(+2.22%)
Jan 15, 2020 104.59 105.42 104.30 104.62 1,669,554 +0.21(+0.20%)
Jan 14, 2020 105.47 106.10 103.75 104.41 2,785,036 -1.06(-1.00%)
Jan 13, 2020 104.29 105.67 103.56 105.47 2,396,267 +1.38(+1.33%)
Jan 10, 2020 102.95 104.34 102.42 104.08 2,369,256 +1.43(+1.39%)
Jan 09, 2020 102.29 103.48 102.09 102.66 1,133,340 +0.01(+0.01%)
Jan 08, 2020 101.90 102.86 101.38 102.65 2,953,449 +0.88(+0.87%)
Jan 07, 2020 102.36 102.49 100.96 101.77 1,163,812 -1.01(-0.98%)
Jan 06, 2020 103.31 103.46 102.08 102.78 1,331,143 -0.93(-0.90%)
Jan 03, 2020 101.37 103.92 101.24 103.71 1,005,317 +1.68(+1.64%)
Jan 02, 2020 103.77 104.08 101.57 102.03 1,239,629 -1.50(-1.45%)
Dec 31, 2019 102.39 103.57 102.08 103.54 1,306,230 +1.24(+1.21%)
Dec 30, 2019 101.97 102.34 101.29 102.30 803,005 +0.11(+0.11%)
Dec 27, 2019 102.47 102.73 101.44 102.19 670,982 +0.06(+0.06%)
Dec 26, 2019 101.14 102.13 101.14 102.13 861,686 +1.19(+1.17%)
Dec 24, 2019 101.14 101.57 100.53 100.94 562,852 +0.10(+0.10%)
Dec 23, 2019 102.28 102.70 100.59 100.84 1,271,497 -1.21(-1.19%)
Dec 20, 2019 104.33 104.56 101.63 102.05 3,157,735 -0.85(-0.82%)
Dec 19, 2019 100.39 102.98 100.08 102.90 2,325,838 +2.23(+2.22%)
Dec 18, 2019 98.41 100.86 98.38 100.67 1,913,922 +2.26(+2.29%)
Dec 17, 2019 100.04 100.35 98.21 98.41 1,503,976 -1.45(-1.45%)
Dec 16, 2019 98.58 100.18 97.93 99.86 1,835,416 +1.54(+1.57%)
Dec 13, 2019 98.97 99.60 97.12 98.33 3,292,580 -0.83(-0.84%)
Dec 12, 2019 100.49 101.17 99.05 99.16 2,376,371 -1.10(-1.10%)
Dec 11, 2019 101.04 101.14 99.05 100.25 2,044,500 -0.49(-0.48%)
Dec 10, 2019 101.73 101.88 100.63 100.74 1,840,492 -0.97(-0.95%)
Dec 09, 2019 101.41 102.18 101.14 101.71 1,434,040 +0.30(+0.30%)
Dec 06, 2019 101.22 102.28 101.03 101.41 1,647,209 +0.73(+0.72%)
Dec 05, 2019 102.12 102.47 100.00 100.68 2,489,037 -1.35(-1.33%)
Dec 04, 2019 100.75 102.28 100.71 102.04 1,318,608 +0.86(+0.85%)
Dec 03, 2019 102.22 102.57 100.84 101.18 1,893,591 -0.99(-0.97%)
Dec 02, 2019 103.59 103.66 101.87 102.17 2,071,104 -1.45(-1.40%)
Nov 29, 2019 103.66 104.14 103.36 103.62 580,935 -0.21(-0.21%)
Nov 27, 2019 103.38 103.98 103.14 103.83 1,541,574 +0.49(+0.48%)
Nov 26, 2019 101.19 103.51 100.99 103.34 3,116,011 +1.99(+1.96%)
Nov 25, 2019 103.09 103.76 100.93 101.35 2,054,000 -1.11(-1.09%)
Nov 22, 2019 102.87 103.10 101.98 102.46 2,200,598 -0.20(-0.20%)
Nov 21, 2019 103.49 103.71 101.84 102.67 1,764,465 -1.29(-1.24%)
Nov 20, 2019 104.48 104.69 103.06 103.95 2,255,351 -0.56(-0.53%)
Nov 19, 2019 103.74 104.61 102.98 104.51 1,846,670 +1.30(+1.26%)
Nov 18, 2019 101.93 103.38 101.93 103.21 1,892,091 +1.37(+1.35%)
Nov 15, 2019 100.76 101.88 100.26 101.84 1,954,194 +1.50(+1.49%)
Nov 14, 2019 99.63 100.42 99.34 100.34 2,032,985 +0.85(+0.85%)
Nov 13, 2019 99.83 100.08 99.17 99.49 2,302,327 +0.03(+0.03%)
Nov 12, 2019 100.07 101.45 99.39 99.47 3,961,165 -0.48(-0.48%)
Nov 11, 2019 99.86 100.68 99.59 99.95 2,366,652 +0.08(+0.08%)
Nov 08, 2019 100.28 101.46 99.53 99.87 3,029,806 -1.81(-1.78%)
Nov 07, 2019 104.81 105.11 101.11 101.68 3,142,818 -3.44(-3.28%)
Nov 06, 2019 105.99 106.52 104.73 105.12 1,798,919 -0.54(-0.51%)
Nov 05, 2019 105.99 106.23 104.69 105.66 1,896,534 -0.63(-0.60%)
Nov 04, 2019 108.60 108.73 106.06 106.29 1,950,336 -2.34(-2.15%)
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.