Skip to main content

Digital Realty Trust (NY: DLR )

143.76 +0.02 (+0.01%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 120.65 123.40 120.28 120.47 3,044,254 +0.32(+0.27%)
Feb 25, 2021 120.71 122.69 119.08 120.15 1,550,275 -0.70(-0.58%)
Feb 24, 2021 122.26 123.07 120.45 120.85 1,390,687 -1.92(-1.57%)
Feb 23, 2021 123.72 124.16 121.47 122.77 1,986,924 -0.27(-0.22%)
Feb 22, 2021 121.21 123.45 120.27 123.04 1,842,197 +1.03(+0.84%)
Feb 19, 2021 123.45 124.70 121.97 122.01 1,617,801 -1.33(-1.08%)
Feb 18, 2021 123.09 124.29 122.62 123.34 1,131,630 -0.30(-0.25%)
Feb 17, 2021 122.43 123.99 122.26 123.65 1,345,526 +0.97(+0.79%)
Feb 16, 2021 125.93 125.95 121.43 122.68 2,828,994 -2.56(-2.04%)
Feb 12, 2021 128.76 129.66 123.71 125.24 2,189,053 -4.26(-3.29%)
Feb 11, 2021 131.61 133.01 128.71 129.50 1,701,796 -2.42(-1.84%)
Feb 10, 2021 133.68 134.09 130.60 131.92 896,791 -0.63(-0.48%)
Feb 09, 2021 130.88 132.65 130.38 132.55 1,365,281 +1.67(+1.28%)
Feb 08, 2021 129.67 131.14 128.95 130.88 1,146,739 +0.72(+0.56%)
Feb 05, 2021 129.70 131.44 129.34 130.16 1,653,477 +0.46(+0.35%)
Feb 04, 2021 131.57 131.75 127.74 129.70 3,047,927 -2.03(-1.54%)
Feb 03, 2021 132.66 132.66 130.54 131.73 1,434,823 -1.15(-0.87%)
Feb 02, 2021 133.23 134.51 132.25 132.88 1,376,781 +0.36(+0.27%)
Feb 01, 2021 129.12 132.56 128.22 132.53 2,185,442 +3.81(+2.96%)
Jan 29, 2021 128.61 131.78 126.84 128.72 3,839,958 -0.82(-0.63%)
Jan 28, 2021 131.55 133.31 129.39 129.54 3,385,898 -3.84(-2.88%)
Jan 27, 2021 129.98 133.85 128.76 133.38 3,205,332 +2.97(+2.28%)
Jan 26, 2021 127.23 130.55 126.85 130.42 1,305,272 +2.88(+2.26%)
Jan 25, 2021 126.11 128.53 125.73 127.54 1,847,257 +1.94(+1.54%)
Jan 22, 2021 125.78 127.01 125.32 125.60 1,241,030 -0.68(-0.54%)
Jan 21, 2021 125.19 126.56 124.42 126.28 1,632,210 +0.45(+0.36%)
Jan 20, 2021 123.39 126.45 122.63 125.83 2,027,884 +2.44(+1.98%)
Jan 19, 2021 124.47 124.52 122.57 123.39 1,813,644 +1.35(+1.11%)
Jan 15, 2021 119.02 122.19 118.66 122.04 1,971,087 +2.71(+2.27%)
Jan 14, 2021 118.87 120.01 117.70 119.33 1,612,934 +0.27(+0.23%)
Jan 13, 2021 117.81 119.46 117.81 119.06 1,423,458 +1.47(+1.25%)
Jan 12, 2021 117.13 117.96 116.29 117.59 1,955,699 +0.21(+0.18%)
Jan 11, 2021 119.09 119.26 115.86 117.38 2,144,434 -2.08(-1.74%)
Jan 08, 2021 119.38 120.62 118.04 119.46 2,618,723 -0.01(-0.01%)
Jan 07, 2021 117.94 119.96 117.67 119.47 2,445,893 +1.34(+1.14%)
Jan 06, 2021 118.15 118.77 116.30 118.13 2,039,594 -0.76(-0.64%)
Jan 05, 2021 121.10 121.86 118.82 118.89 1,805,050 -2.08(-1.72%)
Jan 04, 2021 125.18 125.18 120.79 120.97 2,078,014 -3.77(-3.03%)
Dec 31, 2020 124.75 124.75 124.75 1,155,037 +1.04(+0.84%)
Dec 30, 2020 123.58 124.99 123.15 123.71 1,155,037 +0.31(+0.25%)
Dec 29, 2020 124.29 124.80 123.15 123.40 1,128,628 -0.55(-0.44%)
Dec 28, 2020 123.15 124.18 122.83 123.94 1,275,624 +1.05(+0.86%)
Dec 24, 2020 122.39 123.55 122.08 122.89 514,551 +0.57(+0.47%)
Dec 23, 2020 124.50 125.15 122.31 122.31 2,191,160 -1.57(-1.26%)
Dec 22, 2020 120.12 123.93 119.99 123.88 2,262,758 +3.48(+2.89%)
Dec 21, 2020 118.01 120.48 117.39 120.40 2,310,131 +0.56(+0.47%)
Dec 18, 2020 119.88 120.67 118.20 119.84 6,043,103 +0.08(+0.07%)
Dec 17, 2020 116.42 120.63 116.42 119.76 2,575,123 +3.89(+3.36%)
Dec 16, 2020 115.56 116.94 114.49 115.87 1,671,483 +0.70(+0.61%)
Dec 15, 2020 114.70 115.53 113.37 115.17 2,828,624 +0.64(+0.55%)
Dec 14, 2020 115.49 117.19 114.45 114.53 2,066,230 -0.95(-0.82%)
Dec 11, 2020 114.55 116.02 113.47 115.48 1,993,257 +0.54(+0.47%)
Dec 10, 2020 115.24 116.28 114.07 114.94 3,130,267 -0.08(-0.07%)
Dec 09, 2020 118.30 118.44 115.00 115.02 2,907,562 -3.21(-2.71%)
Dec 08, 2020 120.00 120.91 117.97 118.23 2,174,812 -1.65(-1.38%)
Dec 07, 2020 119.88 121.94 119.49 119.88 1,756,233 -0.21(-0.18%)
Dec 04, 2020 118.59 120.39 117.65 120.09 2,036,912 +1.61(+1.36%)
Dec 03, 2020 118.48 119.99 117.92 118.48 1,887,045 +1.32(+1.13%)
Dec 02, 2020 119.45 119.87 117.09 117.16 1,895,090 -2.63(-2.20%)
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.