Skip to main content

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 96.86 98.94 95.90 98.60 7,876,767 +1.79(+1.85%)
May 30, 2023 98.83 100.36 96.22 96.81 6,138,726 +1.65(+1.73%)
May 26, 2023 90.82 96.38 90.75 95.16 6,496,874 +6.42(+7.23%)
May 25, 2023 85.84 89.63 85.53 88.75 5,172,459 +5.51(+6.63%)
May 24, 2023 86.71 86.82 83.08 83.23 2,602,136 -3.79(-4.36%)
May 23, 2023 88.05 89.45 86.61 87.02 2,183,071 -1.04(-1.18%)
May 22, 2023 87.38 88.35 85.60 88.06 3,452,688 +0.73(+0.84%)
May 19, 2023 89.26 90.33 87.15 87.33 4,117,441 -3.32(-3.66%)
May 18, 2023 91.42 92.12 89.48 90.65 2,534,586 -1.37(-1.49%)
May 17, 2023 90.05 92.97 89.70 92.02 1,678,480 +1.94(+2.16%)
May 16, 2023 94.48 94.67 90.06 90.07 1,599,367 -4.60(-4.86%)
May 15, 2023 93.80 94.91 93.06 94.67 1,461,114 +1.23(+1.32%)
May 12, 2023 93.99 94.71 91.99 93.44 1,504,759 -0.64(-0.69%)
May 11, 2023 94.61 95.35 93.76 94.09 2,164,282 -1.06(-1.11%)
May 10, 2023 94.02 95.70 93.45 95.15 2,110,302 +2.17(+2.34%)
May 09, 2023 92.87 93.37 91.31 92.97 2,203,994 -0.73(-0.78%)
May 08, 2023 91.66 94.26 91.66 93.70 1,625,866 +0.91(+0.99%)
May 05, 2023 92.98 93.11 91.08 92.79 2,226,627 +0.52(+0.56%)
May 04, 2023 91.28 93.93 90.93 92.27 2,408,318 +1.05(+1.15%)
May 03, 2023 91.93 92.88 90.73 91.22 1,295,323 +0.04(+0.04%)
May 02, 2023 93.28 94.10 89.77 91.18 2,633,344 -2.10(-2.25%)
May 01, 2023 94.93 95.23 92.94 93.28 2,379,484 -2.14(-2.24%)
Apr 28, 2023 97.03 97.46 91.74 95.42 4,059,605 -2.50(-2.56%)
Apr 27, 2023 94.11 98.60 94.10 97.92 4,011,154 +3.93(+4.18%)
Apr 26, 2023 94.18 95.98 93.64 93.99 2,930,986 +0.03(+0.03%)
Apr 25, 2023 93.61 94.83 93.21 93.96 1,637,668 +0.14(+0.15%)
Apr 24, 2023 93.40 94.40 92.99 93.82 2,058,631 +0.82(+0.88%)
Apr 21, 2023 90.75 93.04 90.50 93.00 1,898,832 +2.30(+2.54%)
Apr 20, 2023 91.94 92.25 89.70 90.70 2,333,772 -2.17(-2.34%)
Apr 19, 2023 93.35 94.50 92.62 92.87 2,495,161 -1.02(-1.09%)
Apr 18, 2023 92.46 94.41 91.61 93.89 4,646,108 +1.32(+1.42%)
Apr 17, 2023 87.09 92.65 87.09 92.58 3,982,331 +6.18(+7.15%)
Apr 14, 2023 88.57 89.03 84.79 86.40 2,815,729 -2.07(-2.34%)
Apr 13, 2023 89.61 89.97 87.79 88.47 2,015,110 -0.84(-0.94%)
Apr 12, 2023 91.50 92.04 89.05 89.30 2,454,551 -1.00(-1.11%)
Apr 11, 2023 89.31 91.45 88.54 90.31 2,731,257 +1.16(+1.31%)
Apr 10, 2023 86.37 89.38 85.86 89.14 3,991,413 +1.64(+1.87%)
Apr 06, 2023 86.61 87.54 85.07 87.50 2,791,250 +0.69(+0.80%)
Apr 05, 2023 88.92 89.31 86.47 86.81 4,575,062 -2.47(-2.77%)
Apr 04, 2023 89.62 90.01 88.33 89.29 3,260,681 -0.52(-0.58%)
Apr 03, 2023 94.31 94.42 89.60 89.80 4,438,793 -4.80(-5.08%)
Mar 31, 2023 90.35 94.76 90.35 94.61 4,089,027 +4.66(+5.18%)
Mar 30, 2023 90.22 91.29 89.19 89.95 3,935,188 +1.03(+1.16%)
Mar 29, 2023 89.46 90.03 87.30 88.92 4,544,503 +0.94(+1.07%)
Mar 28, 2023 89.63 90.89 87.36 87.98 3,133,415 -2.48(-2.74%)
Mar 27, 2023 89.87 91.20 89.53 90.46 2,204,563 -0.36(-0.39%)
Mar 24, 2023 89.81 90.89 88.46 90.82 2,721,369 +0.83(+0.92%)
Mar 23, 2023 88.94 92.23 88.38 89.99 2,674,157 +1.17(+1.32%)
Mar 22, 2023 93.66 93.66 88.57 88.81 2,693,226 -5.33(-5.66%)
Mar 21, 2023 97.82 98.01 91.97 94.14 4,453,421 -3.69(-3.77%)
Mar 20, 2023 96.61 98.08 95.59 97.83 2,316,976 +0.92(+0.95%)
Mar 17, 2023 96.93 97.84 95.06 96.91 5,404,174 -2.30(-2.32%)
Mar 16, 2023 100.81 101.14 97.72 99.21 4,214,053 -2.09(-2.06%)
Mar 15, 2023 100.24 102.87 99.76 101.30 3,417,312 -0.42(-0.42%)
Mar 14, 2023 102.29 103.19 100.62 101.72 2,254,993 +0.95(+0.94%)
Mar 13, 2023 97.05 102.76 96.71 100.77 3,132,675 +3.23(+3.31%)
Mar 10, 2023 99.11 100.20 97.00 97.54 2,528,278 -1.75(-1.76%)
Mar 09, 2023 100.83 101.33 98.99 99.29 1,963,247 -1.34(-1.33%)
Mar 08, 2023 97.98 101.51 97.98 100.63 1,625,520 +2.70(+2.76%)
Mar 07, 2023 100.47 100.83 97.83 97.93 1,651,656 -2.25(-2.25%)
Mar 06, 2023 101.65 101.65 99.76 100.19 1,521,481 -0.65(-0.64%)
Mar 03, 2023 98.78 101.54 98.63 100.83 2,810,884 +2.76(+2.81%)
Mar 02, 2023 95.07 98.45 94.04 98.07 2,375,627 +2.16(+2.25%)
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.