Skip to main content

Digital Realty Trust (NY: DLR )

150.04 +0.12 (+0.08%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 149.11 150.85 148.58 149.92 1,000,379 +1.38(+0.93%)
Jun 13, 2024 149.45 149.92 148.20 148.54 1,508,539 +0.17(+0.11%)
Jun 12, 2024 151.72 151.77 147.86 148.37 1,762,237 -0.29(-0.19%)
Jun 11, 2024 147.68 149.28 147.22 148.66 1,348,603 +0.78(+0.53%)
Jun 10, 2024 145.06 148.24 144.18 147.88 1,519,150 +2.72(+1.87%)
Jun 07, 2024 144.09 146.01 143.58 145.16 1,078,928 -0.76(-0.52%)
Jun 06, 2024 146.10 146.31 144.99 145.92 814,169 -0.24(-0.16%)
Jun 05, 2024 144.46 146.18 143.50 146.16 1,055,712 +2.22(+1.54%)
Jun 04, 2024 141.77 144.86 140.78 143.94 1,415,436 +2.06(+1.45%)
Jun 03, 2024 144.17 144.47 141.30 141.88 1,205,999 -2.28(-1.58%)
May 31, 2024 143.75 144.45 141.76 144.16 3,688,634 +1.29(+0.90%)
May 30, 2024 141.70 143.44 140.79 142.87 1,245,442 +2.59(+1.85%)
May 29, 2024 141.27 141.72 139.13 140.28 1,351,093 -2.32(-1.63%)
May 28, 2024 142.70 142.87 141.59 142.60 1,201,134 +0.99(+0.70%)
May 24, 2024 141.81 141.92 139.95 141.61 1,131,473 +0.52(+0.37%)
May 23, 2024 142.83 143.64 140.73 141.09 2,267,683 -0.89(-0.63%)
May 22, 2024 142.80 142.82 140.98 141.98 1,525,312 -1.10(-0.77%)
May 21, 2024 141.84 143.38 141.34 143.09 1,158,060 +0.90(+0.64%)
May 20, 2024 142.37 144.07 141.24 142.18 1,002,044 -0.48(-0.33%)
May 17, 2024 144.25 144.29 142.36 142.66 1,568,820 -1.10(-0.77%)
May 16, 2024 143.46 145.02 141.99 143.76 1,762,350 +0.30(+0.21%)
May 15, 2024 143.86 144.14 141.27 143.46 2,584,326 +2.76(+1.96%)
May 14, 2024 142.26 142.74 140.11 140.70 1,772,686 -1.22(-0.86%)
May 13, 2024 141.05 142.01 139.35 141.92 1,736,412 +1.62(+1.15%)
May 10, 2024 142.21 143.04 138.48 140.31 2,974,913 -2.06(-1.45%)
May 09, 2024 140.35 143.01 139.89 142.37 10,744,620 +3.26(+2.35%)
May 08, 2024 139.21 140.84 139.03 139.11 6,574,681 -4.34(-3.03%)
May 07, 2024 143.32 144.25 142.60 143.45 1,283,400 +0.85(+0.60%)
May 06, 2024 146.37 146.79 141.30 142.60 1,923,114 -3.20(-2.20%)
May 03, 2024 146.05 151.11 144.48 145.80 3,336,880 +6.79(+4.89%)
May 02, 2024 138.24 139.82 136.16 139.01 2,047,077 +2.14(+1.57%)
May 01, 2024 138.38 140.02 136.82 136.87 1,655,284 -0.78(-0.57%)
Apr 30, 2024 139.87 141.12 137.56 137.65 2,018,249 -3.53(-2.50%)
Apr 29, 2024 143.39 143.68 140.14 141.18 2,083,717 -0.49(-0.34%)
Apr 26, 2024 141.17 142.66 140.28 141.67 1,812,977 +1.33(+0.95%)
Apr 25, 2024 137.40 140.79 136.05 140.34 1,902,573 +0.87(+0.63%)
Apr 24, 2024 136.65 139.72 136.52 139.47 1,628,153 +2.06(+1.50%)
Apr 23, 2024 135.40 137.76 134.61 137.40 1,331,213 +2.65(+1.97%)
Apr 22, 2024 136.53 137.03 134.63 134.75 1,530,892 -0.96(-0.71%)
Apr 19, 2024 136.29 136.81 135.21 135.72 1,517,535 +0.17(+0.12%)
Apr 18, 2024 135.19 137.85 134.59 135.55 1,510,849 +0.90(+0.67%)
Apr 17, 2024 135.59 136.67 134.53 134.64 1,981,419 -0.67(-0.50%)
Apr 16, 2024 137.38 137.38 134.44 135.32 2,068,388 -2.11(-1.54%)
Apr 15, 2024 142.23 142.28 136.22 137.43 1,672,648 -3.90(-2.76%)
Apr 12, 2024 141.34 142.33 140.20 141.33 1,326,248 -0.73(-0.52%)
Apr 11, 2024 141.42 142.57 139.85 142.06 1,114,492 +1.81(+1.29%)
Apr 10, 2024 140.55 141.22 138.59 140.25 1,397,184 -4.44(-3.07%)
Apr 09, 2024 145.64 145.99 142.86 144.69 1,112,000 +2.52(+1.77%)
Apr 08, 2024 141.98 142.52 141.21 142.17 1,162,008 +0.73(+0.52%)
Apr 05, 2024 138.64 142.00 138.13 141.44 1,148,886 +2.70(+1.94%)
Apr 04, 2024 140.94 141.59 138.16 138.74 1,187,670 -0.74(-0.53%)
Apr 03, 2024 139.58 140.83 138.42 139.48 1,440,603 +0.82(+0.59%)
Apr 02, 2024 138.84 139.63 137.11 138.66 1,721,205 -2.09(-1.49%)
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.