Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Realty Trust (NY: DLR )

182.17 -0.63 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 1,477,974 -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 1,120,928 -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%)
Oct 01, 2024 162.85 162.85 159.08 160.27 1,345,952 -1.56(-0.96%)
Sep 30, 2024 160.29 162.13 159.47 161.83 2,220,697 +0.67(+0.42%)
Sep 27, 2024 163.24 163.24 161.09 161.16 1,549,241 -0.90(-0.56%)
Sep 26, 2024 165.00 165.00 161.24 162.06 1,459,464 -0.84(-0.52%)
Sep 25, 2024 163.17 165.17 162.23 162.90 1,675,391 +0.77(+0.47%)
Sep 24, 2024 160.61 163.31 159.92 162.13 1,680,129 +1.17(+0.73%)
Sep 23, 2024 159.74 161.91 159.19 160.96 1,652,393 +2.26(+1.42%)
Sep 20, 2024 157.38 160.34 157.15 158.70 7,232,252 -0.20(-0.13%)
Sep 19, 2024 160.00 160.34 157.45 158.90 1,803,182 +0.65(+0.41%)
Sep 18, 2024 157.87 159.90 156.56 158.25 1,515,790 +0.67(+0.43%)
Sep 17, 2024 160.74 161.61 157.19 157.58 1,824,717 -3.29(-2.05%)
Sep 16, 2024 159.46 161.38 158.74 160.87 1,467,716 +1.94(+1.22%)
Sep 13, 2024 160.45 160.83 158.29 158.93 1,466,994 -0.34(-0.21%)
Sep 12, 2024 157.28 159.30 156.47 159.27 1,382,870 +2.05(+1.31%)
Sep 11, 2024 154.22 157.63 153.37 157.22 1,937,536 +1.65(+1.06%)
Sep 10, 2024 148.97 155.92 148.88 155.57 1,808,638 +7.36(+4.97%)
Sep 09, 2024 146.91 148.51 146.58 148.21 1,511,268 +1.11(+0.76%)
Sep 06, 2024 148.85 148.86 146.09 147.09 1,755,007 -1.68(-1.13%)
Sep 05, 2024 147.97 148.94 147.02 148.77 1,309,704 +0.81(+0.55%)
Sep 04, 2024 149.00 149.33 146.18 147.96 1,243,373 -0.69(-0.47%)
Sep 03, 2024 149.22 149.82 148.01 148.65 1,617,738 -1.81(-1.20%)
Aug 30, 2024 149.22 150.94 148.18 150.46 3,074,319 +2.09(+1.41%)
Aug 29, 2024 148.60 149.70 147.55 148.36 1,156,880 -0.60(-0.41%)
Aug 28, 2024 149.47 150.44 148.13 148.97 1,104,350 -0.50(-0.33%)
Aug 27, 2024 148.01 149.99 147.68 149.47 1,085,183 +0.02(+0.01%)
Aug 26, 2024 151.74 152.33 148.88 149.44 932,471 -1.58(-1.04%)
Aug 23, 2024 150.03 151.58 149.04 151.02 1,616,471 +1.48(+0.99%)
Aug 22, 2024 148.90 150.11 148.29 149.54 881,578 +0.92(+0.62%)
Aug 21, 2024 147.93 149.23 147.52 148.62 1,491,405 +0.66(+0.44%)
Aug 20, 2024 147.64 148.19 146.79 147.97 1,049,025 +0.48(+0.32%)
Aug 19, 2024 148.11 149.55 146.93 147.49 1,411,666 -0.97(-0.66%)
Aug 16, 2024 148.26 149.43 147.63 148.46 1,267,399 -0.26(-0.17%)
Aug 15, 2024 149.97 150.75 147.56 148.72 1,516,262 -1.31(-0.87%)
Aug 14, 2024 148.71 151.68 148.44 150.03 1,236,831 +1.60(+1.08%)
Aug 13, 2024 148.85 149.34 147.95 148.43 1,446,822 +0.81(+0.55%)
Aug 12, 2024 148.64 149.09 145.97 147.62 1,114,240 -1.36(-0.91%)
Aug 09, 2024 148.82 149.61 147.25 148.98 809,581 +0.46(+0.31%)
Aug 08, 2024 146.33 148.83 146.19 148.52 1,169,609 +2.50(+1.71%)
Aug 07, 2024 147.94 150.68 145.74 146.02 1,219,776 -1.48(-1.00%)
Aug 06, 2024 143.78 149.60 142.97 147.50 1,389,415 +4.13(+2.88%)
Aug 05, 2024 146.40 148.99 143.08 143.37 2,338,432 -6.32(-4.22%)
Aug 02, 2024 150.60 151.74 147.11 149.69 1,657,039 -1.44(-0.95%)
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.