Skip to main content

Digital Realty Trust (NY: DLR )

149.01 -0.91 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 128.87 129.38 126.97 128.75 1,875,830 -1.77(-1.36%)
May 27, 2022 126.47 130.76 126.46 130.52 1,053,622 +4.35(+3.45%)
May 26, 2022 127.73 129.13 125.93 126.16 1,456,070 -0.98(-0.77%)
May 25, 2022 125.15 127.52 124.37 127.14 1,369,852 +1.12(+0.89%)
May 24, 2022 122.92 126.19 121.72 126.02 1,450,296 +2.87(+2.33%)
May 23, 2022 122.60 123.21 120.84 123.15 1,302,950 +2.23(+1.85%)
May 20, 2022 119.03 121.35 117.59 120.92 1,702,437 +3.16(+2.69%)
May 19, 2022 114.72 119.22 114.69 117.75 1,628,128 +2.19(+1.90%)
May 18, 2022 118.19 118.51 115.10 115.56 1,474,587 -3.10(-2.61%)
May 17, 2022 119.57 119.62 117.31 118.66 1,600,820 +0.22(+0.19%)
May 16, 2022 120.70 121.38 118.12 118.44 1,655,519 -2.56(-2.12%)
May 13, 2022 118.53 121.46 116.95 121.00 2,482,311 +3.76(+3.21%)
May 12, 2022 116.76 117.48 115.39 117.24 1,604,615 +0.10(+0.09%)
May 11, 2022 117.50 120.15 117.07 117.13 1,861,417 +0.37(+0.32%)
May 10, 2022 124.12 125.03 115.40 116.77 2,499,616 -6.25(-5.08%)
May 09, 2022 128.73 128.95 122.51 123.02 1,462,665 -7.10(-5.46%)
May 06, 2022 129.06 130.83 128.09 130.12 1,172,415 -0.26(-0.20%)
May 05, 2022 133.14 133.63 129.23 130.38 1,434,632 -3.04(-2.28%)
May 04, 2022 130.61 133.72 129.28 133.42 1,408,916 +2.21(+1.69%)
May 03, 2022 130.90 132.82 129.40 131.21 1,604,197 +0.90(+0.69%)
May 02, 2022 134.44 135.01 127.58 130.31 1,906,679 -4.46(-3.31%)
Apr 29, 2022 139.62 140.88 134.12 134.77 2,590,002 -4.96(-3.55%)
Apr 28, 2022 137.54 140.01 135.06 139.73 2,100,566 +3.01(+2.20%)
Apr 27, 2022 138.25 139.99 136.54 136.72 1,920,684 -1.26(-0.92%)
Apr 26, 2022 139.33 140.16 137.93 137.99 1,867,285 -1.80(-1.29%)
Apr 25, 2022 138.35 140.05 137.03 139.79 2,396,807 +1.66(+1.20%)
Apr 22, 2022 138.69 139.85 137.60 138.13 1,742,297 -0.53(-0.39%)
Apr 21, 2022 141.03 141.10 138.51 138.66 1,736,565 -2.15(-1.53%)
Apr 20, 2022 138.71 141.58 138.01 140.81 1,574,283 +2.14(+1.54%)
Apr 19, 2022 134.22 139.17 134.22 138.67 1,600,313 +4.90(+3.66%)
Apr 18, 2022 133.76 134.43 132.88 133.77 1,110,290 +0.02(+0.01%)
Apr 14, 2022 135.81 136.24 133.43 133.75 1,481,335 -1.97(-1.45%)
Apr 13, 2022 133.75 136.80 133.75 135.72 1,296,595 +1.50(+1.12%)
Apr 12, 2022 133.35 134.79 132.72 134.22 1,538,743 +0.05(+0.04%)
Apr 11, 2022 138.67 138.97 133.83 134.17 1,070,545 -4.16(-3.01%)
Apr 08, 2022 136.60 138.48 136.09 138.33 1,266,854 +1.67(+1.22%)
Apr 07, 2022 136.96 137.40 134.91 136.66 1,341,235 -0.83(-0.60%)
Apr 06, 2022 134.74 137.66 133.92 137.49 1,174,505 +2.45(+1.82%)
Apr 05, 2022 134.30 136.87 134.04 135.04 1,010,274 -0.13(-0.10%)
Apr 04, 2022 134.47 135.34 132.38 135.16 1,507,964 +0.60(+0.45%)
Apr 01, 2022 131.36 134.67 131.08 134.57 1,046,527 +3.78(+2.89%)
Mar 31, 2022 133.55 134.04 130.75 130.78 2,080,774 -2.18(-1.64%)
Mar 30, 2022 132.69 133.73 131.87 132.96 941,837 -0.51(-0.38%)
Mar 29, 2022 130.98 134.17 130.92 133.47 1,590,894 +3.52(+2.71%)
Mar 28, 2022 128.15 130.17 127.78 129.94 1,185,462 +2.45(+1.92%)
Mar 25, 2022 127.68 127.81 126.34 127.49 888,186 +0.54(+0.42%)
Mar 24, 2022 125.88 126.97 125.76 126.96 744,372 +0.92(+0.73%)
Mar 23, 2022 127.28 127.88 125.64 126.03 1,013,376 -1.63(-1.28%)
Mar 22, 2022 126.92 128.41 126.20 127.67 1,805,903 +1.14(+0.90%)
Mar 21, 2022 127.72 129.66 125.80 126.52 978,953 -1.67(-1.30%)
Mar 18, 2022 127.47 128.84 127.19 128.19 2,727,057 +0.71(+0.56%)
Mar 17, 2022 124.94 127.88 124.94 127.48 1,047,974 +1.98(+1.58%)
Mar 16, 2022 125.83 126.74 123.53 125.50 1,283,036 +0.85(+0.68%)
Mar 15, 2022 123.20 124.77 122.41 124.65 1,412,630 +2.36(+1.93%)
Mar 14, 2022 124.51 124.72 121.48 122.29 2,217,851 -1.72(-1.39%)
Mar 11, 2022 124.33 124.95 123.28 124.02 1,545,425 +0.36(+0.29%)
Mar 10, 2022 121.99 123.97 120.83 123.66 1,252,671 -0.15(-0.12%)
Mar 09, 2022 124.13 125.33 123.09 123.80 1,042,209 +1.79(+1.47%)
Mar 08, 2022 123.46 124.89 121.17 122.01 1,674,003 -2.40(-1.93%)
Mar 07, 2022 126.98 127.48 124.19 124.42 1,299,510 -2.85(-2.24%)
Mar 04, 2022 124.49 127.77 124.44 127.27 1,664,075 +1.83(+1.46%)
Mar 03, 2022 124.38 126.12 123.06 125.44 1,235,207 +1.77(+1.43%)
Mar 02, 2022 123.01 124.24 121.72 123.68 1,941,672 +1.09(+0.89%)
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.