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 (%)
Jul 31, 2024 146.40 149.84 145.79 148.35 3,369,790 +4.42(+3.07%)
Jul 30, 2024 146.37 146.44 142.97 143.94 1,711,957 -2.13(-1.46%)
Jul 29, 2024 144.52 146.38 143.47 146.07 1,640,847 +1.53(+1.06%)
Jul 26, 2024 141.77 145.29 139.93 144.54 3,229,497 -1.71(-1.17%)
Jul 25, 2024 150.50 150.71 145.03 146.25 2,509,143 -4.26(-2.83%)
Jul 24, 2024 153.57 154.43 150.34 150.51 1,580,581 -3.40(-2.21%)
Jul 23, 2024 154.00 155.53 153.69 153.91 1,136,960 -0.47(-0.30%)
Jul 22, 2024 154.15 155.49 152.93 154.38 1,358,234 +0.39(+0.25%)
Jul 19, 2024 154.48 154.79 153.04 153.99 1,177,785 +0.56(+0.37%)
Jul 18, 2024 155.18 156.03 153.06 153.43 1,425,492 -2.21(-1.42%)
Jul 17, 2024 160.01 161.10 154.99 155.64 2,027,782 -5.46(-3.39%)
Jul 16, 2024 159.17 161.34 158.06 161.10 1,202,107 +2.81(+1.77%)
Jul 15, 2024 157.72 158.49 156.34 158.29 950,607 +1.14(+0.73%)
Jul 12, 2024 157.34 158.36 156.85 157.15 1,294,060 +0.61(+0.39%)
Jul 11, 2024 156.50 159.24 155.82 156.53 1,691,231 +2.08(+1.35%)
Jul 10, 2024 152.83 154.60 152.09 154.45 1,470,949 +2.31(+1.52%)
Jul 09, 2024 152.58 152.96 150.46 152.13 1,088,716 -0.36(-0.23%)
Jul 08, 2024 150.34 152.82 150.28 152.49 1,158,157 +2.20(+1.47%)
Jul 05, 2024 150.65 151.36 149.21 150.29 1,271,475 -0.27(-0.18%)
Jul 03, 2024 152.21 152.89 150.55 150.56 886,460 -1.19(-0.78%)
Jul 02, 2024 151.02 152.61 150.76 151.75 1,171,716 +0.77(+0.51%)
Jul 01, 2024 150.79 151.77 149.47 150.97 1,495,266 +0.08(+0.05%)
Jun 28, 2024 149.29 152.09 149.11 150.89 3,432,366 +3.31(+2.24%)
Jun 27, 2024 146.45 149.15 145.79 147.59 1,673,642 +1.82(+1.25%)
Jun 26, 2024 146.38 147.29 144.82 145.77 1,761,914 +0.45(+0.31%)
Jun 25, 2024 145.84 146.35 144.19 145.33 1,228,097 -0.56(-0.39%)
Jun 24, 2024 147.60 149.78 145.72 145.89 1,514,035 -1.33(-0.90%)
Jun 21, 2024 147.10 147.37 144.80 147.22 3,624,648 +0.46(+0.31%)
Jun 20, 2024 148.15 149.47 146.57 146.77 1,325,112 -1.66(-1.12%)
Jun 18, 2024 149.21 149.99 148.24 148.42 1,104,144 +0.55(+0.37%)
Jun 17, 2024 147.93 149.41 147.37 147.88 1,201,369 -0.90(-0.61%)
Jun 14, 2024 147.98 149.70 147.45 148.78 1,008,041 +1.37(+0.93%)
Jun 13, 2024 148.32 148.78 147.08 147.41 1,520,094 +0.17(+0.11%)
Jun 12, 2024 150.57 150.62 146.73 147.24 1,775,736 -0.29(-0.19%)
Jun 11, 2024 146.55 148.15 146.11 147.53 1,358,933 +0.78(+0.53%)
Jun 10, 2024 143.96 147.12 143.08 146.75 1,530,787 +2.70(+1.87%)
Jun 07, 2024 142.99 144.90 142.49 144.05 1,087,192 -0.76(-0.52%)
Jun 06, 2024 144.99 145.20 143.89 144.81 820,406 -0.24(-0.16%)
Jun 05, 2024 143.37 145.07 142.41 145.05 1,063,798 +2.20(+1.54%)
Jun 04, 2024 140.69 143.76 139.71 142.84 1,426,278 +2.05(+1.45%)
Jun 03, 2024 143.07 143.37 140.22 140.80 1,215,237 -2.26(-1.58%)
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 6,625,043 -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.