Digital Realty Trust (NY: DLR )

142.78 -0.45 (-0.31%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 142.58 143.74 141.00 143.23 1,105,413 +1.83(+1.29%)
Apr 10, 2024 141.70 142.38 139.73 141.40 1,385,802 -4.48(-3.07%)
Apr 09, 2024 146.84 147.19 144.03 145.88 1,102,942 +2.54(+1.77%)
Apr 08, 2024 143.15 143.69 142.37 143.34 1,152,542 +0.74(+0.52%)
Apr 05, 2024 139.78 143.17 139.26 142.60 1,139,527 +2.72(+1.94%)
Apr 04, 2024 142.10 142.75 139.29 139.88 1,177,995 -0.75(-0.53%)
Apr 03, 2024 140.73 141.99 139.56 140.63 1,428,868 +0.83(+0.59%)
Apr 02, 2024 139.98 140.78 138.24 139.80 1,707,184 -2.11(-1.49%)
Apr 01, 2024 144.02 144.59 141.17 141.91 1,535,685 -2.13(-1.48%)
Mar 28, 2024 143.88 144.50 142.72 144.04 2,034,733 +0.30(+0.21%)
Mar 27, 2024 140.50 143.89 139.67 143.74 2,268,597 +4.70(+3.38%)
Mar 26, 2024 138.00 140.22 137.48 139.04 1,748,899 +1.21(+0.88%)
Mar 25, 2024 138.36 138.88 136.74 137.83 1,746,415 -0.68(-0.49%)
Mar 22, 2024 139.97 140.44 137.69 138.51 1,812,731 -1.50(-1.07%)
Mar 21, 2024 141.66 142.55 139.85 140.01 2,238,192 -0.88(-0.62%)
Mar 20, 2024 139.80 141.76 138.06 140.89 2,433,312 -0.85(-0.60%)
Mar 19, 2024 142.08 142.12 138.96 141.74 2,006,040 -0.47(-0.33%)
Mar 18, 2024 142.31 144.45 141.97 142.21 1,501,235 +1.35(+0.96%)
Mar 15, 2024 141.41 143.35 139.75 140.86 2,996,045 -1.95(-1.37%)
Mar 14, 2024 142.00 143.08 139.94 142.81 1,917,228 -1.12(-0.78%)
Mar 13, 2024 145.47 148.00 143.71 143.93 1,904,738 -2.30(-1.57%)
Mar 12, 2024 144.44 146.91 143.65 146.23 1,676,806 +0.73(+0.50%)
Mar 11, 2024 149.09 149.24 143.95 145.50 2,166,830 -3.98(-2.66%)
Mar 08, 2024 152.54 153.35 149.44 149.48 2,253,807 -2.03(-1.34%)
Mar 07, 2024 150.81 152.03 150.06 151.51 1,577,772 +1.70(+1.13%)
Mar 06, 2024 152.08 152.44 148.78 149.81 2,287,504 -0.44(-0.29%)
Mar 05, 2024 153.00 154.18 148.88 150.25 1,719,016 -3.46(-2.25%)
Mar 04, 2024 150.84 154.00 150.28 153.71 2,098,107 +3.11(+2.07%)
Mar 01, 2024 146.53 150.66 146.18 150.60 2,290,824 +3.79(+2.58%)
Feb 29, 2024 144.43 147.03 144.01 146.81 4,097,965 +4.08(+2.86%)
Feb 28, 2024 137.51 143.75 137.31 142.73 2,446,900 +4.50(+3.26%)
Feb 27, 2024 138.00 139.56 137.22 138.23 1,495,954 +0.27(+0.20%)
Feb 26, 2024 137.28 140.15 136.61 137.96 2,033,949 +0.12(+0.09%)
Feb 23, 2024 138.45 138.85 136.07 137.84 2,086,436 -0.54(-0.39%)
Feb 22, 2024 140.00 142.03 137.00 138.38 3,440,197 +2.85(+2.10%)
Feb 21, 2024 134.33 136.94 131.42 135.53 3,219,300 +0.47(+0.35%)
Feb 20, 2024 136.01 137.57 133.86 135.06 3,411,366 -1.16(-0.85%)
Feb 16, 2024 140.00 140.86 134.75 136.22 6,572,653 -12.39(-8.34%)
Feb 15, 2024 143.02 149.07 143.02 148.61 3,123,578 +6.38(+4.49%)
Feb 14, 2024 141.87 142.93 140.60 142.23 1,645,664 +0.06(+0.04%)
Feb 13, 2024 140.65 142.27 139.38 142.17 1,995,106 -1.63(-1.13%)
Feb 12, 2024 147.58 148.09 143.57 143.80 2,127,363 -3.39(-2.30%)
Feb 09, 2024 146.84 147.94 145.54 147.19 1,223,298 +0.13(+0.09%)
Feb 08, 2024 144.83 148.00 144.83 147.06 1,882,276 +1.59(+1.09%)
Feb 07, 2024 145.06 145.77 143.31 145.47 1,341,649 +1.21(+0.84%)
Feb 06, 2024 144.14 146.19 143.38 144.26 1,789,405 -0.04(-0.03%)
Feb 05, 2024 142.95 145.11 142.59 144.30 2,042,262 -0.19(-0.13%)
Feb 02, 2024 142.63 145.40 140.20 144.49 2,052,624 +0.64(+0.44%)
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.