Skip to main content

Digital Realty Trust (NY: DLR )

187.68 -0.49 (-0.26%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 193.48 194.22 186.91 188.17 2,309,540 -4.52(-2.35%)
Dec 06, 2024 192.12 192.80 190.21 192.69 2,073,826 +1.61(+0.84%)
Dec 05, 2024 189.70 191.13 188.55 191.08 1,507,507 +0.24(+0.13%)
Dec 04, 2024 192.10 192.10 190.06 190.84 1,506,288 -0.23(-0.12%)
Dec 03, 2024 192.40 192.88 190.71 191.07 1,186,589 -1.09(-0.57%)
Dec 02, 2024 194.85 195.38 191.29 192.16 2,293,509 -3.53(-1.80%)
Nov 29, 2024 195.93 198.00 195.50 195.69 1,492,299 +0.41(+0.21%)
Nov 27, 2024 195.41 195.93 194.02 195.28 1,719,250 +1.26(+0.65%)
Nov 26, 2024 192.62 194.31 191.19 194.02 1,962,589 +1.20(+0.62%)
Nov 25, 2024 191.50 193.29 191.01 192.82 4,657,041 +2.98(+1.57%)
Nov 22, 2024 188.72 190.91 188.35 189.84 2,526,523 +2.47(+1.32%)
Nov 21, 2024 186.40 188.17 185.03 187.37 1,886,139 +1.46(+0.79%)
Nov 20, 2024 185.54 186.13 183.56 185.91 1,433,818 -1.36(-0.73%)
Nov 19, 2024 183.39 187.49 182.50 187.27 1,657,675 +3.98(+2.17%)
Nov 18, 2024 179.40 183.48 178.98 183.29 2,316,522 +3.62(+2.01%)
Nov 15, 2024 177.50 180.87 177.01 179.67 2,998,647 +1.46(+0.82%)
Nov 14, 2024 178.83 179.09 177.37 178.21 2,127,351 +0.08(+0.04%)
Nov 13, 2024 181.96 182.03 178.05 178.13 1,877,652 -2.66(-1.47%)
Nov 12, 2024 183.00 184.20 180.39 180.79 1,935,992 -2.06(-1.13%)
Nov 11, 2024 182.20 184.29 181.76 182.85 2,039,740 +0.87(+0.48%)
Nov 08, 2024 179.74 183.35 179.25 181.98 2,235,134 +3.51(+1.97%)
Nov 07, 2024 174.10 179.71 173.80 178.47 4,067,611 +4.85(+2.79%)
Nov 06, 2024 177.00 178.27 171.25 173.62 4,619,059 -7.40(-4.09%)
Nov 05, 2024 177.46 181.12 176.40 181.02 1,403,973 +3.70(+2.09%)
Nov 04, 2024 175.94 177.49 175.06 177.32 1,269,965 +1.32(+0.75%)
Nov 01, 2024 178.06 179.48 174.96 176.00 1,517,371 -2.23(-1.25%)
Oct 31, 2024 180.75 181.70 178.09 178.23 2,014,426 -3.94(-2.16%)
Oct 30, 2024 183.21 184.63 181.13 182.17 2,078,718 -0.63(-0.34%)
Oct 29, 2024 183.00 185.32 182.39 182.80 2,154,133 -0.51(-0.28%)
Oct 28, 2024 182.00 185.17 181.27 183.31 2,698,001 +2.30(+1.27%)
Oct 25, 2024 184.46 193.88 180.36 181.01 6,093,392 +15.88(+9.62%)
Oct 24, 2024 166.54 166.60 164.50 165.13 1,477,844 -0.67(-0.40%)
Oct 23, 2024 165.10 166.57 164.96 165.80 1,240,811 +0.55(+0.33%)
Oct 22, 2024 164.61 166.29 164.13 165.25 1,540,322 +0.05(+0.03%)
Oct 21, 2024 164.44 165.60 163.42 165.20 1,891,318 -0.18(-0.11%)
Oct 18, 2024 164.01 165.65 163.47 165.38 986,024 +1.69(+1.03%)
Oct 17, 2024 161.51 164.25 160.79 163.69 1,178,417 +1.56(+0.96%)
Oct 16, 2024 161.00 162.67 160.53 162.13 1,307,702 +0.92(+0.57%)
Oct 15, 2024 163.07 164.60 160.84 161.21 2,637,089 -0.77(-0.48%)
Oct 14, 2024 161.07 162.88 160.32 161.98 1,371,960 +1.25(+0.78%)
Oct 11, 2024 159.05 160.80 158.86 160.73 1,346,364 +1.88(+1.18%)
Oct 10, 2024 158.36 160.16 158.23 158.85 881,100 -0.28(-0.18%)
Oct 09, 2024 158.50 159.31 157.51 159.13 822,583 +0.85(+0.54%)
Oct 08, 2024 157.13 158.72 155.71 158.28 953,864 +1.81(+1.16%)
Oct 07, 2024 155.80 156.71 155.16 156.47 988,225 -0.53(-0.34%)
Oct 04, 2024 157.29 157.84 155.60 157.00 1,120,558 -0.30(-0.19%)
Oct 03, 2024 160.03 160.49 156.97 157.30 1,199,157 -2.30(-1.44%)
Oct 02, 2024 158.68 160.18 158.21 159.60 1,361,112 -0.67(-0.42%)
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.