Digital Realty Trust (NY: DLR )

176.00 -2.23 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 178.06 179.48 174.96 176.00 1,517,371 -2.23(-1.25%)
Oct 31, 2024 180.75 181.70 178.09 178.23 2,014,426 -3.94(-2.16%)
Oct 30, 2024 183.21 184.63 181.13 182.17 2,078,718 -0.63(-0.34%)
Oct 29, 2024 183.00 185.32 182.39 182.80 2,154,133 -0.51(-0.28%)
Oct 28, 2024 182.00 185.17 181.27 183.31 2,698,001 +2.30(+1.27%)
Oct 25, 2024 184.46 193.88 180.36 181.01 6,093,392 +15.88(+9.62%)
Oct 24, 2024 166.54 166.60 164.50 165.13 1,477,844 -0.67(-0.40%)
Oct 23, 2024 165.10 166.57 164.96 165.80 1,240,811 +0.55(+0.33%)
Oct 22, 2024 164.61 166.29 164.13 165.25 1,540,322 +0.05(+0.03%)
Oct 21, 2024 164.44 165.60 163.42 165.20 1,891,318 -0.18(-0.11%)
Oct 18, 2024 164.01 165.65 163.47 165.38 986,024 +1.69(+1.03%)
Oct 17, 2024 161.51 164.25 160.79 163.69 1,178,417 +1.56(+0.96%)
Oct 16, 2024 161.00 162.67 160.53 162.13 1,307,702 +0.92(+0.57%)
Oct 15, 2024 163.07 164.60 160.84 161.21 2,637,089 -0.77(-0.48%)
Oct 14, 2024 161.07 162.88 160.32 161.98 1,371,960 +1.25(+0.78%)
Oct 11, 2024 159.05 160.80 158.86 160.73 1,346,364 +1.88(+1.18%)
Oct 10, 2024 158.36 160.16 158.23 158.85 881,100 -0.28(-0.18%)
Oct 09, 2024 158.50 159.31 157.51 159.13 822,583 +0.85(+0.54%)
Oct 08, 2024 157.13 158.72 155.71 158.28 953,864 +1.81(+1.16%)
Oct 07, 2024 155.80 156.71 155.16 156.47 988,225 -0.53(-0.34%)
Oct 04, 2024 157.29 157.84 155.60 157.00 1,120,558 -0.30(-0.19%)
Oct 03, 2024 160.03 160.49 156.97 157.30 1,199,157 -2.30(-1.44%)
Oct 02, 2024 158.68 160.18 158.21 159.60 1,361,112 -0.67(-0.42%)
Oct 01, 2024 162.85 162.85 159.08 160.27 1,345,952 -1.56(-0.96%)
Sep 30, 2024 160.29 162.13 159.47 161.83 2,220,697 +0.67(+0.42%)
Sep 27, 2024 163.24 163.24 161.09 161.16 1,549,242 -0.90(-0.56%)
Sep 26, 2024 165.00 165.00 161.24 162.06 1,459,464 -0.84(-0.52%)
Sep 25, 2024 163.17 165.17 162.23 162.90 1,675,391 +0.77(+0.47%)
Sep 24, 2024 160.61 163.31 159.92 162.13 1,680,129 +1.17(+0.73%)
Sep 23, 2024 159.74 161.91 159.19 160.96 1,652,393 +2.26(+1.42%)
Sep 20, 2024 157.38 160.34 157.15 158.70 7,232,252 -0.20(-0.13%)
Sep 19, 2024 160.00 160.34 157.45 158.90 1,803,182 +0.65(+0.41%)
Sep 18, 2024 157.87 159.90 156.56 158.25 1,515,790 +0.67(+0.43%)
Sep 17, 2024 160.74 161.61 157.19 157.58 1,824,717 -3.29(-2.05%)
Sep 16, 2024 159.46 161.38 158.74 160.87 1,467,716 +1.94(+1.22%)
Sep 13, 2024 160.45 160.83 158.29 158.93 1,466,994 -0.34(-0.21%)
Sep 12, 2024 157.28 159.30 156.47 159.27 1,382,870 +2.05(+1.31%)
Sep 11, 2024 154.22 157.63 153.37 157.22 1,937,536 +1.65(+1.06%)
Sep 10, 2024 148.97 155.92 148.88 155.57 1,808,638 +7.36(+4.97%)
Sep 09, 2024 146.91 148.51 146.58 148.21 1,511,268 +1.11(+0.76%)
Sep 06, 2024 148.85 148.86 146.09 147.09 1,755,007 -1.68(-1.13%)
Sep 05, 2024 147.97 148.94 147.02 148.77 1,309,704 +0.81(+0.55%)
Sep 04, 2024 149.00 149.33 146.18 147.96 1,243,373 -0.69(-0.47%)
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.