Skip to main content

Digital Realty Trust (NY: DLR )

149.73 +0.17 (+0.11%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 128.75 129.26 126.86 128.63 1,877,555 -1.77(-1.36%)
May 27, 2022 126.35 130.64 126.34 130.40 1,054,591 +4.35(+3.45%)
May 26, 2022 127.61 129.01 125.82 126.05 1,457,410 -0.98(-0.77%)
May 25, 2022 125.03 127.40 124.26 127.02 1,371,113 +1.12(+0.89%)
May 24, 2022 122.80 126.08 121.61 125.90 1,451,630 +2.87(+2.33%)
May 23, 2022 122.49 123.10 120.73 123.03 1,304,149 +2.23(+1.85%)
May 20, 2022 118.92 121.24 117.49 120.81 1,704,003 +3.16(+2.69%)
May 19, 2022 114.61 119.11 114.58 117.64 1,629,626 +2.19(+1.90%)
May 18, 2022 118.09 118.40 114.99 115.45 1,475,943 -3.10(-2.61%)
May 17, 2022 119.46 119.51 117.20 118.55 1,602,292 +0.22(+0.19%)
May 16, 2022 120.59 121.27 118.01 118.33 1,657,042 -2.56(-2.12%)
May 13, 2022 118.42 121.35 116.84 120.89 2,484,595 +3.76(+3.21%)
May 12, 2022 116.65 117.38 115.28 117.13 1,606,091 +0.10(+0.09%)
May 11, 2022 117.39 120.03 116.96 117.03 1,863,129 +0.37(+0.32%)
May 10, 2022 124.01 124.91 115.29 116.66 2,501,916 -6.25(-5.08%)
May 09, 2022 128.61 128.83 122.40 122.91 1,464,011 -7.09(-5.46%)
May 06, 2022 128.94 130.71 127.97 130.00 1,173,493 -0.26(-0.20%)
May 05, 2022 133.01 133.51 129.11 130.26 1,435,951 -3.04(-2.28%)
May 04, 2022 130.49 133.59 129.17 133.30 1,410,212 +2.21(+1.69%)
May 03, 2022 130.78 132.70 129.28 131.09 1,605,673 +0.90(+0.69%)
May 02, 2022 134.31 134.88 127.47 130.19 1,908,433 -4.46(-3.31%)
Apr 29, 2022 139.49 140.75 134.00 134.65 2,592,384 -4.96(-3.55%)
Apr 28, 2022 137.41 139.88 134.94 139.60 2,102,498 +3.00(+2.20%)
Apr 27, 2022 138.13 139.86 136.42 136.60 1,922,451 -1.26(-0.92%)
Apr 26, 2022 139.21 140.03 137.81 137.86 1,869,002 -1.80(-1.29%)
Apr 25, 2022 138.22 139.93 136.90 139.66 2,399,012 +1.66(+1.20%)
Apr 22, 2022 138.56 139.73 137.47 138.00 1,743,900 -0.53(-0.39%)
Apr 21, 2022 140.90 140.97 138.38 138.53 1,738,162 -2.15(-1.53%)
Apr 20, 2022 138.58 141.44 137.88 140.68 1,575,732 +2.14(+1.54%)
Apr 19, 2022 134.09 139.04 134.09 138.54 1,601,786 +4.89(+3.66%)
Apr 18, 2022 133.64 134.30 132.76 133.65 1,111,311 +0.02(+0.01%)
Apr 14, 2022 135.69 136.11 133.31 133.63 1,482,697 -1.96(-1.45%)
Apr 13, 2022 133.63 136.67 133.63 135.59 1,297,787 +1.50(+1.12%)
Apr 12, 2022 133.23 134.66 132.60 134.09 1,540,159 +0.05(+0.03%)
Apr 11, 2022 138.54 138.85 133.71 134.05 1,071,530 -4.16(-3.01%)
Apr 08, 2022 136.48 138.35 135.96 138.20 1,268,020 +1.67(+1.22%)
Apr 07, 2022 136.83 137.27 134.78 136.53 1,342,469 -0.83(-0.60%)
Apr 06, 2022 134.62 137.53 133.80 137.36 1,175,586 +2.45(+1.82%)
Apr 05, 2022 134.18 136.75 133.92 134.91 1,011,203 -0.13(-0.10%)
Apr 04, 2022 134.34 135.22 132.26 135.04 1,509,352 +0.60(+0.45%)
Apr 01, 2022 131.24 134.54 130.96 134.44 1,047,490 +3.78(+2.89%)
Mar 31, 2022 133.43 133.92 130.63 130.66 2,082,688 -2.18(-1.64%)
Mar 30, 2022 132.57 133.60 131.75 132.84 942,703 -0.51(-0.38%)
Mar 29, 2022 130.86 134.05 130.80 133.35 1,592,357 +3.52(+2.71%)
Mar 28, 2022 128.03 130.05 127.66 129.83 1,186,553 +2.45(+1.92%)
Mar 25, 2022 127.56 127.69 126.22 127.38 889,003 +0.53(+0.42%)
Mar 24, 2022 125.76 126.86 125.65 126.84 745,057 +0.92(+0.73%)
Mar 23, 2022 127.16 127.76 125.52 125.92 1,014,308 -1.63(-1.28%)
Mar 22, 2022 126.80 128.29 126.08 127.55 1,807,565 +1.14(+0.90%)
Mar 21, 2022 127.61 129.53 125.69 126.41 979,854 -1.67(-1.30%)
Mar 18, 2022 127.36 128.72 127.07 128.07 2,729,565 +0.71(+0.56%)
Mar 17, 2022 124.82 127.76 124.82 127.36 1,048,938 +1.98(+1.58%)
Mar 16, 2022 125.72 126.62 123.42 125.38 1,284,217 +0.85(+0.68%)
Mar 15, 2022 123.09 124.66 122.30 124.54 1,413,929 +2.36(+1.93%)
Mar 14, 2022 124.40 124.61 121.37 122.18 2,219,891 -1.72(-1.39%)
Mar 11, 2022 124.21 124.83 123.17 123.90 1,546,847 +0.36(+0.29%)
Mar 10, 2022 121.87 123.86 120.72 123.55 1,253,823 -0.15(-0.12%)
Mar 09, 2022 124.02 125.22 122.98 123.69 1,043,168 +1.79(+1.47%)
Mar 08, 2022 123.34 124.77 121.06 121.90 1,675,543 -2.40(-1.93%)
Mar 07, 2022 126.86 127.36 124.07 124.30 1,300,706 -2.85(-2.24%)
Mar 04, 2022 124.38 127.65 124.32 127.15 1,665,606 +1.83(+1.46%)
Mar 03, 2022 124.27 126.00 122.94 125.33 1,236,343 +1.76(+1.43%)
Mar 02, 2022 122.90 124.13 121.61 123.56 1,943,458 +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.