Skip to main content

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 142.85 143.41 140.02 140.75 1,548,298 -2.11(-1.48%)
Mar 28, 2024 142.71 143.32 141.56 142.87 2,051,444 +0.30(+0.21%)
Mar 27, 2024 139.35 142.72 138.53 142.57 2,287,229 +4.66(+3.38%)
Mar 26, 2024 136.88 139.08 136.36 137.91 1,763,263 +1.20(+0.88%)
Mar 25, 2024 137.23 137.75 135.63 136.71 1,760,758 -0.68(-0.49%)
Mar 22, 2024 138.83 139.30 136.57 137.38 1,827,619 -1.49(-1.07%)
Mar 21, 2024 140.51 141.39 138.71 138.87 2,256,574 -0.87(-0.62%)
Mar 20, 2024 138.66 140.60 136.94 139.74 2,453,297 -0.84(-0.60%)
Mar 19, 2024 140.92 140.96 137.83 140.59 2,022,516 -0.47(-0.33%)
Mar 18, 2024 141.15 143.27 140.82 141.05 1,513,565 +1.34(+0.96%)
Mar 15, 2024 140.26 142.18 138.61 139.71 3,020,652 -1.93(-1.37%)
Mar 14, 2024 140.84 141.91 138.81 141.65 1,932,974 -1.11(-0.78%)
Mar 13, 2024 144.28 146.79 142.54 142.76 1,920,382 -2.28(-1.57%)
Mar 12, 2024 143.26 145.71 142.48 145.04 1,690,578 +0.72(+0.50%)
Mar 11, 2024 147.88 148.02 142.78 144.31 2,184,626 -3.95(-2.66%)
Mar 08, 2024 151.30 152.10 148.22 148.26 2,272,318 -2.01(-1.34%)
Mar 07, 2024 149.58 150.79 148.83 150.28 1,590,730 +1.69(+1.13%)
Mar 06, 2024 150.84 151.20 147.57 148.59 2,306,291 -0.44(-0.29%)
Mar 05, 2024 151.75 152.92 147.66 149.03 1,733,134 -3.43(-2.25%)
Mar 04, 2024 149.61 152.75 149.06 152.46 2,115,339 +3.09(+2.07%)
Mar 01, 2024 145.34 149.43 144.99 149.37 2,309,639 +3.76(+2.58%)
Feb 29, 2024 143.25 145.83 142.84 145.61 4,131,622 +4.05(+2.86%)
Feb 28, 2024 136.39 142.58 136.19 141.57 2,466,997 +4.46(+3.26%)
Feb 27, 2024 136.88 138.43 136.10 137.10 1,508,240 +0.27(+0.20%)
Feb 26, 2024 136.16 139.01 135.50 136.84 2,050,654 +0.12(+0.09%)
Feb 23, 2024 137.32 137.72 134.96 136.72 2,103,572 -0.54(-0.39%)
Feb 22, 2024 138.86 140.88 135.88 137.25 3,468,452 +2.83(+2.10%)
Feb 21, 2024 133.24 135.88 130.35 134.43 3,245,741 +0.47(+0.35%)
Feb 20, 2024 134.90 136.45 132.77 133.96 3,439,384 -1.15(-0.85%)
Feb 16, 2024 138.86 139.71 133.65 135.11 6,626,636 -12.29(-8.34%)
Feb 15, 2024 141.85 147.86 141.85 147.40 3,149,232 +6.33(+4.49%)
Feb 14, 2024 140.71 141.77 139.46 141.07 1,659,180 +0.06(+0.04%)
Feb 13, 2024 139.50 141.11 138.25 141.01 2,011,492 -1.62(-1.13%)
Feb 12, 2024 146.38 146.88 142.40 142.63 2,144,835 -3.36(-2.30%)
Feb 09, 2024 145.64 146.74 144.35 145.99 1,233,345 +0.13(+0.09%)
Feb 08, 2024 143.65 146.79 143.65 145.86 1,897,735 +1.58(+1.09%)
Feb 07, 2024 143.88 144.58 142.14 144.28 1,352,668 +1.20(+0.84%)
Feb 06, 2024 142.97 145.00 142.21 143.09 1,804,101 -0.04(-0.03%)
Feb 05, 2024 141.78 143.93 141.43 143.12 2,059,035 -0.19(-0.13%)
Feb 02, 2024 141.47 144.22 139.06 143.31 2,069,482 +0.63(+0.45%)
Feb 01, 2024 139.02 142.79 138.30 142.68 2,569,964 +3.36(+2.41%)
Jan 31, 2024 143.82 143.82 138.93 139.32 2,915,339 -3.73(-2.61%)
Jan 30, 2024 144.31 144.76 142.86 143.04 3,069,744 -1.74(-1.20%)
Jan 29, 2024 141.67 145.00 141.67 144.78 2,247,934 +2.75(+1.93%)
Jan 26, 2024 141.71 143.44 140.90 142.03 1,932,840 +1.00(+0.71%)
Jan 25, 2024 138.86 142.13 138.73 141.03 2,170,116 +4.23(+3.09%)
Jan 24, 2024 139.48 139.48 136.41 136.81 1,554,453 -1.08(-0.78%)
Jan 23, 2024 139.82 140.10 137.22 137.89 1,436,499 -1.55(-1.11%)
Jan 22, 2024 137.44 141.52 137.44 139.44 2,404,767 +3.21(+2.36%)
Jan 19, 2024 133.98 136.64 133.43 136.22 1,806,023 +2.78(+2.08%)
Jan 18, 2024 134.63 135.59 132.81 133.44 1,554,637 -1.01(-0.75%)
Jan 17, 2024 135.81 137.41 132.72 134.46 1,797,302 -3.09(-2.25%)
Jan 16, 2024 135.82 138.72 136.30 137.55 2,558,608 +1.59(+1.17%)
Jan 12, 2024 134.53 137.14 134.21 135.96 1,645,305 +3.06(+2.30%)
Jan 11, 2024 134.96 135.87 132.85 132.91 990,366 -2.51(-1.85%)
Jan 10, 2024 132.91 135.84 132.19 135.42 1,504,795 +2.89(+2.18%)
Jan 09, 2024 131.49 132.79 130.56 132.53 882,823 -0.08(-0.06%)
Jan 08, 2024 129.41 132.98 129.22 132.61 1,261,141 +2.85(+2.19%)
Jan 05, 2024 129.81 131.83 128.94 129.76 1,455,979 -0.94(-0.72%)
Jan 04, 2024 132.02 133.04 130.50 130.71 1,483,016 -1.72(-1.30%)
Jan 03, 2024 133.12 133.47 131.24 132.42 1,695,320 -1.71(-1.27%)
Jan 02, 2024 132.91 134.40 132.69 134.13 1,329,168 +0.64(+0.48%)
Dec 29, 2023 133.73 134.89 133.37 133.48 1,511,849 -1.53(-1.13%)
Dec 28, 2023 134.99 135.34 134.14 135.01 958,903 +0.01(+0.01%)
Dec 27, 2023 134.37 135.33 134.14 135.00 1,191,688 +0.53(+0.39%)
Dec 26, 2023 134.09 134.67 133.83 134.48 1,228,217 +0.46(+0.34%)
Dec 22, 2023 134.26 134.98 133.07 134.02 1,103,230 +0.21(+0.16%)
Dec 21, 2023 133.04 133.89 131.83 133.81 1,247,577 +2.15(+1.63%)
Dec 20, 2023 133.04 133.99 131.60 131.66 1,626,619 -1.78(-1.34%)
Dec 19, 2023 131.92 134.18 131.76 133.44 2,089,265 +2.20(+1.68%)
Dec 18, 2023 131.42 133.39 130.84 131.24 2,135,141 +0.15(+0.11%)
Dec 15, 2023 130.55 133.34 129.69 131.09 5,339,607 -0.75(-0.57%)
Dec 14, 2023 136.30 136.81 130.68 131.85 2,768,982 -2.50(-1.86%)
Dec 13, 2023 132.71 135.69 131.82 134.35 2,609,203 +1.67(+1.26%)
Dec 12, 2023 132.39 133.34 131.31 132.68 2,616,523 +0.22(+0.16%)
Dec 11, 2023 131.72 132.62 130.32 132.46 2,089,441 -0.06(-0.04%)
Dec 08, 2023 134.00 134.91 130.65 132.52 2,906,777 +0.77(+0.58%)
Dec 07, 2023 133.09 133.48 131.38 131.75 2,964,144 -1.43(-1.07%)
Dec 06, 2023 136.20 136.83 133.00 133.18 2,540,524 -3.15(-2.31%)
Dec 05, 2023 135.22 136.59 134.66 136.32 1,818,254 +0.89(+0.66%)
Dec 04, 2023 135.34 135.73 133.65 135.43 2,201,227 -0.83(-0.61%)
Dec 01, 2023 134.99 136.98 133.49 136.25 2,499,900 -0.17(-0.12%)
Nov 30, 2023 135.50 136.64 134.54 136.42 4,713,575 +0.57(+0.42%)
Nov 29, 2023 135.64 136.57 134.87 135.85 1,911,229 +1.28(+0.95%)
Nov 28, 2023 134.46 135.37 134.18 134.57 1,857,730 -0.54(-0.40%)
Nov 27, 2023 134.50 135.53 133.88 135.11 1,325,903 +0.93(+0.70%)
Nov 24, 2023 133.72 134.67 133.17 134.18 596,079 -0.32(-0.24%)
Nov 22, 2023 135.23 135.65 133.90 134.50 1,421,201 +0.61(+0.46%)
Nov 21, 2023 133.42 134.91 132.97 133.89 1,260,236 +0.36(+0.27%)
Nov 20, 2023 131.92 133.62 130.81 133.53 1,342,066 +1.29(+0.97%)
Nov 17, 2023 133.72 133.74 131.37 132.24 1,569,339 -0.61(-0.46%)
Nov 16, 2023 132.95 134.23 132.07 132.85 1,483,989 +0.54(+0.41%)
Nov 15, 2023 131.83 133.80 131.53 132.31 1,756,351 +0.30(+0.22%)
Nov 14, 2023 129.92 133.17 129.08 132.02 2,160,436 +6.54(+5.21%)
Nov 13, 2023 125.71 126.64 124.71 125.48 884,365 -1.08(-0.85%)
Nov 10, 2023 126.08 126.97 124.07 126.56 1,598,194 +1.12(+0.89%)
Nov 09, 2023 126.57 127.30 124.98 125.44 961,181 -0.83(-0.65%)
Nov 08, 2023 125.78 126.71 125.11 126.27 981,907 +0.46(+0.37%)
Nov 07, 2023 127.30 127.31 125.75 125.80 1,738,383 -1.48(-1.17%)
Nov 06, 2023 130.06 130.07 125.57 127.29 1,993,206 -3.38(-2.59%)
Nov 03, 2023 130.37 133.35 129.86 130.67 2,379,916 +2.64(+2.07%)
Nov 02, 2023 126.30 129.45 125.94 128.03 2,206,989 +3.71(+2.98%)
Nov 01, 2023 122.31 124.38 121.32 124.32 1,778,642 +2.07(+1.70%)
Oct 31, 2023 121.09 122.64 119.71 122.25 1,853,199 +2.24(+1.87%)
Oct 30, 2023 121.62 123.16 119.32 120.00 1,908,885 -0.27(-0.22%)
Oct 27, 2023 119.47 124.36 118.10 120.27 3,442,233 +1.40(+1.17%)
Oct 26, 2023 115.45 119.89 114.75 118.87 3,346,286 +3.90(+3.39%)
Oct 25, 2023 116.57 117.54 114.20 114.97 2,147,419 -2.47(-2.10%)
Oct 24, 2023 115.80 118.35 115.63 117.44 2,254,853 +2.00(+1.74%)
Oct 23, 2023 113.02 116.87 112.00 115.43 2,321,946 +1.59(+1.40%)
Oct 20, 2023 113.68 115.46 113.16 113.84 1,586,255 +0.17(+0.15%)
Oct 19, 2023 117.84 118.32 113.61 113.67 2,276,046 -4.84(-4.08%)
Oct 18, 2023 119.81 120.36 118.44 118.51 1,210,009 -2.68(-2.21%)
Oct 17, 2023 120.44 122.20 119.32 121.19 1,510,747 -0.42(-0.35%)
Oct 16, 2023 121.38 122.56 120.02 121.62 1,131,344 +1.10(+0.91%)
Oct 13, 2023 122.68 123.73 119.83 120.52 1,498,116 -1.81(-1.48%)
Oct 12, 2023 122.31 123.44 121.06 122.32 2,307,821 +0.02(+0.02%)
Oct 11, 2023 119.92 122.37 119.72 122.31 2,265,180 +3.90(+3.30%)
Oct 10, 2023 116.50 120.24 116.50 118.40 1,735,849 +1.38(+1.18%)
Oct 09, 2023 114.26 117.41 113.60 117.03 1,433,819 +1.65(+1.43%)
Oct 06, 2023 114.23 116.22 112.55 115.38 1,768,122 -0.32(-0.28%)
Oct 05, 2023 115.56 115.92 113.78 115.70 1,579,698 +0.14(+0.12%)
Oct 04, 2023 114.11 115.69 112.70 115.56 1,969,398 +2.37(+2.09%)
Oct 03, 2023 115.38 116.18 112.73 113.19 2,714,375 -3.02(-2.60%)
Oct 02, 2023 118.30 119.46 114.77 116.21 2,249,033 -2.75(-2.31%)
Sep 29, 2023 119.92 121.09 117.92 118.96 2,305,305 +2.44(+2.09%)
Sep 28, 2023 114.52 116.69 114.42 116.53 2,300,960 +1.67(+1.45%)
Sep 27, 2023 118.40 118.54 114.44 114.85 3,272,090 -2.92(-2.48%)
Sep 26, 2023 120.55 120.56 117.49 117.77 1,751,732 -3.73(-3.07%)
Sep 25, 2023 120.75 121.58 120.77 121.50 1,239,202 +0.35(+0.29%)
Sep 22, 2023 122.28 124.28 120.80 121.14 2,053,949 -0.69(-0.56%)
Sep 21, 2023 124.52 124.64 121.72 121.83 2,051,396 -4.06(-3.22%)
Sep 20, 2023 126.82 127.53 125.63 125.89 1,718,583 +1.06(+0.85%)
Sep 19, 2023 125.37 126.48 124.48 124.83 1,702,120 -1.04(-0.83%)
Sep 18, 2023 126.27 127.50 124.88 125.87 2,147,597 -0.69(-0.54%)
Sep 15, 2023 126.06 127.50 125.28 126.56 5,986,039 +0.27(+0.21%)
Sep 14, 2023 126.34 127.64 126.15 126.30 2,213,788 +1.47(+1.17%)
Sep 13, 2023 127.27 127.61 124.18 124.83 2,898,467 -2.65(-2.08%)
Sep 12, 2023 127.19 128.42 127.03 127.48 1,588,489 -0.18(-0.14%)
Sep 11, 2023 127.37 127.91 126.24 127.66 1,729,798 +1.10(+0.87%)
Sep 08, 2023 128.51 128.69 126.47 126.55 1,501,602 -1.77(-1.38%)
Sep 07, 2023 126.43 128.70 126.14 128.33 1,816,210 +1.77(+1.40%)
Sep 06, 2023 126.53 127.96 125.65 126.55 1,554,822 -0.70(-0.55%)
Sep 05, 2023 128.50 128.57 126.42 127.26 2,330,283 -1.37(-1.07%)
Sep 01, 2023 129.12 129.88 127.68 128.63 1,282,155 +0.38(+0.30%)
Aug 31, 2023 128.21 128.76 127.50 128.25 2,058,712 +0.06(+0.05%)
Aug 30, 2023 126.42 128.49 126.42 128.19 1,661,278 +1.26(+0.99%)
Aug 29, 2023 123.83 126.99 123.06 126.93 1,570,477 +3.13(+2.53%)
Aug 28, 2023 123.26 124.40 122.37 123.80 1,680,923 +1.17(+0.95%)
Aug 25, 2023 122.83 123.85 121.49 122.63 1,916,283 -1.47(-1.18%)
Aug 24, 2023 123.36 127.50 123.36 124.10 3,499,583 +1.65(+1.34%)
Aug 23, 2023 121.15 122.78 120.47 122.45 2,185,366 +2.00(+1.66%)
Aug 22, 2023 119.04 121.14 118.48 120.46 2,505,525 +2.69(+2.28%)
Aug 21, 2023 118.14 119.08 116.23 117.77 1,552,724 -0.37(-0.31%)
Aug 18, 2023 117.31 118.77 116.85 118.14 1,409,982 -0.50(-0.42%)
Aug 17, 2023 118.03 119.90 117.99 118.64 2,679,091 +0.68(+0.58%)
Aug 16, 2023 118.77 119.32 117.83 117.96 2,490,806 -0.47(-0.40%)
Aug 15, 2023 117.28 119.43 117.03 118.42 1,509,404 +0.15(+0.12%)
Aug 14, 2023 116.69 119.17 116.17 118.28 1,891,695 +1.12(+0.96%)
Aug 11, 2023 116.38 117.31 115.86 117.16 1,222,696 -0.42(-0.36%)
Aug 10, 2023 117.03 119.07 116.54 117.58 1,217,110 +1.41(+1.21%)
Aug 09, 2023 115.50 116.82 115.01 116.17 1,760,431 +0.19(+0.17%)
Aug 08, 2023 116.72 117.01 114.81 115.97 2,034,119 -1.73(-1.47%)
Aug 07, 2023 117.06 118.49 116.68 117.70 1,839,956 +0.90(+0.77%)
Aug 04, 2023 117.83 119.91 116.67 116.80 2,023,191 -0.87(-0.74%)
Aug 03, 2023 118.80 119.08 115.34 117.67 3,156,149 -2.44(-2.03%)
Aug 02, 2023 119.23 121.44 119.06 120.11 2,425,382 -0.03(-0.02%)
Aug 01, 2023 120.77 121.73 119.22 120.14 2,762,486 -1.20(-0.99%)
Jul 31, 2023 119.54 121.84 117.28 121.34 5,574,992 +1.79(+1.50%)
Jul 28, 2023 119.97 123.46 118.35 119.54 5,415,846 +7.43(+6.63%)
Jul 27, 2023 116.70 116.90 111.91 112.11 3,489,527 -3.40(-2.94%)
Jul 26, 2023 117.91 118.02 114.55 115.51 3,549,371 -1.93(-1.64%)
Jul 25, 2023 119.10 119.32 117.41 117.44 2,171,754 -2.43(-2.03%)
Jul 24, 2023 117.59 119.96 117.08 119.88 2,740,715 +2.89(+2.47%)
Jul 21, 2023 115.98 117.89 115.58 116.98 3,012,633 +1.35(+1.17%)
Jul 20, 2023 117.13 117.32 114.68 115.63 3,090,785 -2.35(-1.99%)
Jul 19, 2023 114.93 118.87 114.93 117.98 2,639,100 +3.76(+3.29%)
Jul 18, 2023 115.29 115.48 112.57 114.22 3,520,201 -0.88(-0.76%)
Jul 17, 2023 114.89 116.03 114.01 115.09 2,040,469 -0.07(-0.06%)
Jul 14, 2023 114.41 115.54 114.02 115.16 2,082,295 -0.01(-0.01%)
Jul 13, 2023 115.26 115.43 113.59 115.17 1,988,374 +0.53(+0.46%)
Jul 12, 2023 115.05 115.33 114.11 114.65 2,908,553 +1.30(+1.14%)
Jul 11, 2023 111.79 114.20 111.13 113.35 2,725,311 +2.35(+2.11%)
Jul 10, 2023 110.73 111.60 110.22 111.00 2,028,213 +0.20(+0.18%)
Jul 07, 2023 111.00 111.92 110.39 110.80 2,062,026 -0.67(-0.60%)
Jul 06, 2023 110.32 111.82 109.42 111.47 2,308,979 -0.79(-0.70%)
Jul 05, 2023 111.95 113.20 111.05 112.26 3,140,662 +0.07(+0.06%)
Jul 03, 2023 110.75 112.48 109.87 112.19 1,611,220 +1.32(+1.19%)
Jun 30, 2023 110.41 111.41 109.37 110.87 4,178,406 +1.94(+1.78%)
Jun 29, 2023 106.32 108.97 105.82 108.93 2,858,376 +2.23(+2.09%)
Jun 28, 2023 106.14 107.05 105.28 106.70 3,635,698 +0.55(+0.52%)
Jun 27, 2023 105.05 106.59 104.37 106.15 3,959,343 +1.77(+1.70%)
Jun 26, 2023 101.27 104.75 101.07 104.38 2,544,349 +2.97(+2.93%)
Jun 23, 2023 102.38 102.76 100.47 101.41 8,317,098 -1.28(-1.25%)
Jun 22, 2023 103.32 104.10 100.43 102.69 5,163,988 +1.10(+1.08%)
Jun 21, 2023 102.02 102.08 99.84 101.59 2,506,199 -0.55(-0.53%)
Jun 20, 2023 101.42 102.71 100.27 102.14 1,918,712 -0.27(-0.27%)
Jun 16, 2023 102.80 104.28 102.26 102.41 4,694,550 -0.20(-0.20%)
Jun 15, 2023 102.34 103.42 101.80 102.61 2,575,960 +9.00(+9.61%)
May 08, 2023 91.58 94.17 91.58 93.62 1,627,361 +0.91(+0.99%)
May 05, 2023 92.89 93.02 91.00 92.70 2,228,675 +0.52(+0.56%)
May 04, 2023 91.19 93.85 90.85 92.18 2,410,533 +1.05(+1.15%)
May 03, 2023 91.85 92.80 90.65 91.14 1,296,515 +0.04(+0.04%)
May 02, 2023 93.19 94.01 89.68 91.10 2,635,767 -2.10(-2.25%)
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.