Skip to main content

Digital Realty Trust (NY: DLR )

136.90 -0.55 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 136.78 137.72 136.50 136.90 1,826,149 -0.55(-0.40%)
Nov 27, 2023 136.83 137.87 136.19 137.45 1,303,363 +0.95(+0.70%)
Nov 24, 2023 136.03 137.00 135.48 136.50 585,946 -0.33(-0.24%)
Nov 22, 2023 137.57 138.00 136.22 136.83 1,397,041 +0.62(+0.46%)
Nov 21, 2023 135.73 137.24 135.27 136.21 1,238,812 +0.37(+0.27%)
Nov 20, 2023 134.20 135.93 133.07 135.84 1,319,251 +1.31(+0.97%)
Nov 17, 2023 136.03 136.05 133.64 134.53 1,542,660 -0.62(-0.46%)
Nov 16, 2023 135.25 136.55 134.35 135.15 1,458,761 +0.55(+0.41%)
Nov 15, 2023 134.11 136.11 133.80 134.60 1,726,493 +0.30(+0.22%)
Nov 14, 2023 132.17 135.47 131.31 134.30 2,123,708 +6.65(+5.21%)
Nov 13, 2023 127.88 128.84 126.87 127.65 869,331 -1.10(-0.85%)
Nov 10, 2023 128.26 129.17 126.22 128.75 1,571,025 +1.14(+0.89%)
Nov 09, 2023 128.76 129.50 127.14 127.61 944,841 -0.84(-0.65%)
Nov 08, 2023 127.96 128.90 127.27 128.45 965,215 +0.47(+0.37%)
Nov 07, 2023 129.50 129.51 127.92 127.98 1,708,830 -1.51(-1.17%)
Nov 06, 2023 132.31 132.31 127.74 129.49 1,959,321 -3.44(-2.59%)
Nov 03, 2023 132.62 135.66 132.10 132.93 2,339,457 +2.69(+2.07%)
Nov 02, 2023 128.48 131.69 128.12 130.24 2,169,470 +3.77(+2.98%)
Nov 01, 2023 124.43 126.53 123.42 126.47 1,748,405 +2.11(+1.70%)
Oct 31, 2023 123.18 124.76 121.78 124.36 1,821,695 +2.28(+1.87%)
Oct 30, 2023 123.72 125.29 121.38 122.08 1,876,434 -0.27(-0.22%)
Oct 27, 2023 121.54 126.51 120.14 122.35 3,383,715 +1.42(+1.17%)
Oct 26, 2023 117.45 121.96 116.73 120.93 3,289,399 +3.97(+3.39%)
Oct 25, 2023 118.59 119.57 116.17 116.96 2,110,913 -2.51(-2.10%)
Oct 24, 2023 117.80 120.40 117.80 119.47 2,216,520 +2.04(+1.74%)
Oct 23, 2023 114.97 118.89 113.94 117.43 2,282,473 +1.62(+1.40%)
Oct 20, 2023 115.65 117.46 115.12 115.81 1,559,289 +0.17(+0.15%)
Oct 19, 2023 119.88 120.37 115.57 115.64 2,237,353 -4.92(-4.08%)
Oct 18, 2023 121.88 122.44 120.49 120.56 1,189,439 -2.73(-2.21%)
Oct 17, 2023 122.52 124.31 121.38 123.29 1,485,064 -0.43(-0.35%)
Oct 16, 2023 123.48 124.68 122.10 123.72 1,112,111 +1.12(+0.91%)
Oct 13, 2023 124.80 125.87 121.90 122.60 1,472,648 -1.84(-1.48%)
Oct 12, 2023 124.42 125.58 123.15 124.44 2,268,588 +0.02(+0.02%)
Oct 11, 2023 121.99 124.49 121.80 124.42 2,226,672 +3.97(+3.30%)
Oct 10, 2023 118.51 122.31 118.51 120.45 1,706,340 +1.40(+1.18%)
Oct 09, 2023 116.24 119.44 115.56 119.05 1,409,444 +1.68(+1.43%)
Oct 06, 2023 116.21 118.23 114.50 117.37 1,738,064 -0.33(-0.28%)
Oct 05, 2023 117.56 117.93 115.75 117.70 1,552,843 +0.14(+0.12%)
Oct 04, 2023 116.08 117.69 114.64 117.56 1,935,918 +2.41(+2.09%)
Oct 03, 2023 117.37 118.17 114.68 115.15 2,668,230 -3.07(-2.60%)
Oct 02, 2023 120.35 121.53 116.75 118.22 2,210,799 -2.80(-2.31%)
Sep 29, 2023 121.99 123.18 119.96 121.02 2,266,115 +2.48(+2.09%)
Sep 28, 2023 116.50 118.71 116.40 118.54 2,261,843 +1.70(+1.45%)
Sep 27, 2023 120.45 120.59 116.42 116.84 3,216,464 -2.97(-2.48%)
Sep 26, 2023 122.63 122.65 119.52 119.81 1,721,953 -3.79(-3.07%)
Sep 25, 2023 122.84 123.68 122.86 123.60 1,218,136 +0.36(+0.29%)
Sep 22, 2023 124.40 126.43 122.89 123.24 2,019,032 -0.70(-0.56%)
Sep 21, 2023 126.67 126.79 123.82 123.94 2,016,522 -4.13(-3.22%)
Sep 20, 2023 129.01 129.74 127.80 128.07 1,689,367 +1.08(+0.85%)
Sep 19, 2023 127.54 128.67 126.63 126.99 1,673,184 -1.06(-0.83%)
Sep 18, 2023 128.45 129.71 127.04 128.05 2,111,088 -0.70(-0.54%)
Sep 15, 2023 128.24 129.71 127.45 128.75 5,884,275 +0.27(+0.21%)
Sep 14, 2023 128.53 129.85 128.33 128.48 2,176,153 +1.49(+1.17%)
Sep 13, 2023 129.47 129.81 126.33 126.99 2,849,193 -2.69(-2.08%)
Sep 12, 2023 129.39 130.65 129.23 129.68 1,561,484 -0.18(-0.14%)
Sep 11, 2023 129.57 130.12 128.42 129.86 1,700,391 +1.12(+0.87%)
Sep 08, 2023 130.73 130.91 128.66 128.74 1,476,074 -1.80(-1.38%)
Sep 07, 2023 128.61 130.93 128.32 130.55 1,785,334 +1.80(+1.40%)
Sep 06, 2023 128.71 130.17 127.83 128.74 1,528,389 -0.71(-0.55%)
Sep 05, 2023 130.72 130.79 128.60 129.46 2,290,668 -1.40(-1.07%)
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.