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 (%)
Apr 30, 2018 85.53 85.91 83.35 83.77 1,895,353 -1.67(-1.96%)
Apr 27, 2018 81.25 85.92 81.25 85.44 2,277,270 +3.41(+4.15%)
Apr 26, 2018 80.61 82.46 80.35 82.03 1,210,420 +1.61(+2.00%)
Apr 25, 2018 80.28 80.70 79.87 80.42 1,011,567 +0.05(+0.06%)
Apr 24, 2018 81.00 81.16 79.98 80.38 1,340,735 -0.30(-0.37%)
Apr 23, 2018 81.06 81.72 80.43 80.68 1,250,517 -0.42(-0.52%)
Apr 20, 2018 81.89 82.37 80.92 81.10 920,304 -0.67(-0.82%)
Apr 19, 2018 82.34 82.34 80.95 81.77 898,421 -0.75(-0.91%)
Apr 18, 2018 82.91 83.28 82.40 82.52 618,756 -0.31(-0.37%)
Apr 17, 2018 82.02 83.82 81.37 82.83 974,280 +1.05(+1.28%)
Apr 16, 2018 81.50 82.20 80.87 81.79 878,843 +0.59(+0.73%)
Apr 13, 2018 80.32 81.29 80.32 81.19 951,427 +1.15(+1.44%)
Apr 12, 2018 83.03 83.03 79.65 80.04 1,917,409 -2.82(-3.41%)
Apr 11, 2018 81.97 83.57 81.83 82.86 1,568,466 +0.85(+1.03%)
Apr 10, 2018 82.97 83.23 81.40 82.02 1,248,279 -0.71(-0.86%)
Apr 09, 2018 82.74 84.01 82.49 82.73 941,681 +0.06(+0.08%)
Apr 06, 2018 83.45 84.06 82.38 82.67 1,059,377 -0.72(-0.87%)
Apr 05, 2018 82.94 83.53 82.06 83.39 806,512 +0.48(+0.58%)
Apr 04, 2018 81.22 83.20 80.95 82.90 980,460 +1.25(+1.53%)
Apr 03, 2018 81.61 82.10 80.63 81.65 1,069,037 +0.07(+0.09%)
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.