Digital Realty Trust (NY: DLR )

178.23 -3.94 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 142.66 143.35 140.68 143.06 3,716,888 +1.28(+0.90%)
May 30, 2024 140.62 142.35 139.72 141.78 1,254,982 +2.57(+1.85%)
May 29, 2024 140.20 140.64 138.07 139.21 1,361,442 -2.30(-1.63%)
May 28, 2024 141.61 141.78 140.52 141.51 1,210,335 +0.98(+0.70%)
May 24, 2024 140.73 140.84 138.89 140.53 1,140,140 +0.51(+0.36%)
May 23, 2024 141.74 142.55 139.66 140.02 2,285,053 -0.89(-0.63%)
May 22, 2024 141.71 141.73 139.91 140.91 1,536,996 -1.09(-0.77%)
May 21, 2024 140.76 142.29 140.26 142.00 1,166,930 +0.90(+0.64%)
May 20, 2024 141.29 142.97 140.17 141.10 1,009,719 -0.47(-0.33%)
May 17, 2024 143.16 143.20 141.28 141.57 1,580,837 -1.09(-0.77%)
May 16, 2024 142.37 143.92 140.91 142.67 1,775,850 +0.29(+0.21%)
May 15, 2024 142.76 143.04 140.20 142.37 2,604,122 +2.74(+1.96%)
May 14, 2024 141.18 141.65 139.04 139.63 1,786,265 -1.21(-0.86%)
May 13, 2024 139.98 140.93 138.29 140.84 1,749,713 +1.60(+1.15%)
May 10, 2024 141.13 141.96 137.43 139.24 2,997,701 -2.05(-1.45%)
May 09, 2024 139.28 141.93 138.83 141.29 10,826,924 +3.24(+2.35%)
May 08, 2024 138.15 139.77 137.97 138.05 6,625,327 -4.31(-3.03%)
May 07, 2024 142.23 143.15 141.51 142.36 1,293,230 +0.85(+0.60%)
May 06, 2024 145.25 145.68 140.22 141.51 1,937,845 -3.18(-2.20%)
May 03, 2024 144.94 149.96 143.38 144.69 3,362,440 +6.74(+4.89%)
May 02, 2024 137.18 138.76 135.13 137.95 2,062,757 +2.13(+1.57%)
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.