Digital Realty Trust (NY: DLR )

99.04 -3.17 (-3.10%)
Streaming Delayed Price Updated: 12:18 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 101.47 103.38 101.02 102.21 2,010,316 +1.76(+1.75%)
Oct 03, 2022 100.31 101.35 98.84 100.45 2,256,614 +1.27(+1.28%)
Sep 30, 2022 98.22 99.58 97.01 99.18 3,052,984 +2.27(+2.34%)
Sep 29, 2022 98.32 98.89 96.08 96.91 2,385,707 -2.86(-2.87%)
Sep 28, 2022 98.21 100.12 96.50 99.77 2,423,788 +2.04(+2.09%)
Sep 27, 2022 102.58 103.59 97.53 97.73 2,320,356 -4.05(-3.98%)
Sep 26, 2022 102.85 103.67 100.32 101.78 2,157,108 -1.56(-1.51%)
Sep 23, 2022 105.65 106.10 102.17 103.34 3,348,712 -4.07(-3.79%)
Sep 22, 2022 107.80 108.26 106.15 107.41 2,999,588 -1.38(-1.27%)
Sep 21, 2022 110.27 111.89 108.75 108.79 2,198,021 -0.96(-0.87%)
Sep 20, 2022 110.21 111.43 108.97 109.75 2,499,683 -1.40(-1.26%)
Sep 19, 2022 111.06 111.85 109.78 111.15 2,441,714 -0.93(-0.83%)
Sep 16, 2022 112.62 112.62 111.00 112.08 3,752,533 +0.19(+0.17%)
Sep 15, 2022 115.96 116.27 111.89 111.89 1,971,426 -4.19(-3.61%)
Sep 14, 2022 117.69 118.38 115.40 116.08 1,417,143 -4.09(-3.40%)
Sep 13, 2022 124.00 124.47 119.75 120.17 1,676,040 -6.58(-5.19%)
Sep 12, 2022 124.71 126.96 124.70 126.75 1,354,813 +2.30(+1.85%)
Sep 09, 2022 122.93 124.88 122.28 124.45 1,020,869 +1.79(+1.46%)
Sep 08, 2022 121.35 123.24 121.16 122.66 1,026,910 +0.72(+0.59%)
Sep 07, 2022 119.80 122.24 119.35 121.94 1,153,132 +2.64(+2.21%)
Sep 06, 2022 118.53 119.97 117.56 119.30 1,366,986 +1.02(+0.86%)
Sep 02, 2022 123.20 124.01 118.02 118.28 1,565,768 -3.72(-3.05%)
Sep 01, 2022 122.75 123.16 120.58 122.00 1,208,254 -1.63(-1.32%)
Aug 31, 2022 124.85 126.20 123.57 123.63 1,814,270 -0.18(-0.15%)
Aug 30, 2022 124.00 125.03 122.95 123.81 1,004,800 -0.16(-0.13%)
Aug 29, 2022 124.87 125.54 123.51 123.97 801,542 -1.30(-1.04%)
Aug 26, 2022 128.67 129.00 125.17 125.27 1,212,945 -3.22(-2.51%)
Aug 25, 2022 126.59 128.56 125.72 128.49 938,021 +2.85(+2.27%)
Aug 24, 2022 124.99 127.59 124.58 125.64 1,209,621 +0.44(+0.35%)
Aug 23, 2022 126.30 126.30 123.36 125.20 1,729,907 -1.42(-1.12%)
Aug 22, 2022 129.79 130.40 126.52 126.62 1,183,232 -3.73(-2.86%)
Aug 19, 2022 131.26 131.94 129.51 130.35 1,061,479 -0.70(-0.53%)
Aug 18, 2022 132.19 132.35 129.74 131.05 1,125,231 -1.16(-0.88%)
Aug 17, 2022 133.51 134.19 132.07 132.21 1,270,093 -2.32(-1.72%)
Aug 16, 2022 132.11 135.20 131.62 134.53 933,779 +1.43(+1.07%)
Aug 15, 2022 131.25 134.04 131.24 133.10 1,057,020 +1.68(+1.28%)
Aug 12, 2022 130.06 131.62 129.66 131.42 1,200,548 +2.39(+1.85%)
Aug 11, 2022 133.23 133.25 128.71 129.03 951,894 -3.47(-2.62%)
Aug 10, 2022 132.05 133.13 131.14 132.50 1,673,577 +2.32(+1.78%)
Aug 09, 2022 130.92 131.53 129.73 130.18 1,265,891 -0.80(-0.61%)
Aug 08, 2022 130.98 132.65 130.19 130.98 1,472,080 +1.51(+1.17%)
Aug 05, 2022 128.32 129.64 127.53 129.47 1,122,091 +0.03(+0.02%)
Aug 04, 2022 129.65 129.93 128.56 129.44 1,416,907 +0.06(+0.05%)
Aug 03, 2022 130.00 131.17 129.18 129.38 1,728,694 +0.11(+0.09%)
Aug 02, 2022 130.36 132.94 129.16 129.27 2,302,198 -1.27(-0.97%)
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.