Skip to main content

Digital Realty Trust (NY: DLR )

100.90 +2.01 (+2.03%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 94.37 100.15 94.30 98.89 6,252,143 +6.67(+7.23%)
May 25, 2023 89.20 93.14 88.88 92.22 4,977,617 +5.73(+6.63%)
May 24, 2023 90.10 90.22 86.33 86.49 2,504,116 -3.94(-4.36%)
May 23, 2023 91.50 92.95 90.00 90.43 2,100,837 -1.08(-1.18%)
May 22, 2023 90.80 91.81 88.95 91.51 3,322,629 +0.76(+0.84%)
May 19, 2023 92.75 93.87 90.56 90.75 3,962,341 -3.45(-3.66%)
May 18, 2023 95.00 95.72 92.98 94.20 2,439,111 -1.42(-1.49%)
May 17, 2023 93.57 96.61 93.21 95.62 1,615,254 +2.02(+2.16%)
May 16, 2023 98.18 98.38 93.59 93.60 1,539,121 -4.78(-4.86%)
May 15, 2023 97.47 98.63 96.70 98.38 1,406,076 +1.28(+1.32%)
May 12, 2023 97.67 98.42 95.59 97.10 1,448,076 -0.67(-0.69%)
May 11, 2023 98.31 99.08 97.43 97.77 2,082,756 -1.10(-1.11%)
May 10, 2023 97.70 99.45 97.11 98.87 2,030,809 +2.26(+2.34%)
May 09, 2023 96.51 97.02 94.89 96.61 2,120,972 -0.76(-0.78%)
May 08, 2023 95.25 97.95 95.25 97.37 1,564,621 +0.95(+0.99%)
May 05, 2023 96.62 96.75 94.65 96.42 2,142,752 +0.54(+0.56%)
May 04, 2023 94.85 97.61 94.49 95.88 2,317,599 +1.09(+1.15%)
May 03, 2023 95.53 96.52 94.28 94.79 1,246,530 +0.04(+0.04%)
May 02, 2023 96.93 97.78 93.28 94.75 2,534,149 -2.18(-2.25%)
May 01, 2023 98.65 98.96 96.58 96.93 2,289,851 -2.22(-2.24%)
Apr 28, 2023 100.83 101.28 95.33 99.15 3,906,684 -2.60(-2.56%)
Apr 27, 2023 97.79 102.46 97.78 101.75 3,860,058 +4.08(+4.18%)
Apr 26, 2023 97.87 99.74 97.31 97.67 2,820,579 +0.03(+0.03%)
Apr 25, 2023 97.27 98.54 96.86 97.64 1,575,979 +0.15(+0.15%)
Apr 24, 2023 97.06 98.10 96.63 97.49 1,981,085 +0.85(+0.88%)
Apr 21, 2023 94.30 96.68 94.04 96.64 1,827,305 +2.39(+2.54%)
Apr 20, 2023 95.54 95.86 93.21 94.25 2,245,861 -2.26(-2.34%)
Apr 19, 2023 97.00 98.20 96.25 96.51 2,401,171 -1.06(-1.09%)
Apr 18, 2023 96.08 98.11 95.20 97.57 4,471,093 +1.37(+1.42%)
Apr 17, 2023 90.50 96.28 90.50 96.20 3,832,320 +6.42(+7.15%)
Apr 14, 2023 92.04 92.51 88.11 89.78 2,709,663 -2.15(-2.34%)
Apr 13, 2023 93.12 93.49 91.23 91.93 1,939,203 -0.87(-0.94%)
Apr 12, 2023 95.08 95.64 92.54 92.80 2,362,091 -1.04(-1.11%)
Apr 11, 2023 92.81 95.03 92.01 93.84 2,628,373 +1.21(+1.31%)
Apr 10, 2023 89.75 92.88 89.22 92.63 3,841,060 +1.70(+1.87%)
Apr 06, 2023 90.00 90.97 88.41 90.93 2,686,106 +0.72(+0.80%)
Apr 05, 2023 92.40 92.81 89.85 90.21 4,402,724 -2.57(-2.77%)
Apr 04, 2023 93.13 93.53 91.79 92.78 3,137,854 -0.54(-0.58%)
Apr 03, 2023 98.00 98.12 93.11 93.32 4,271,588 -4.99(-5.08%)
Mar 31, 2023 93.89 98.47 93.89 98.31 3,934,997 +4.84(+5.18%)
Mar 30, 2023 93.75 94.86 92.68 93.47 3,786,953 +1.07(+1.16%)
Mar 29, 2023 92.96 93.55 90.72 92.40 4,373,316 +0.98(+1.07%)
Mar 28, 2023 93.14 94.45 90.78 91.42 3,015,382 -2.58(-2.74%)
Mar 27, 2023 93.39 94.78 93.03 94.00 2,121,519 -0.37(-0.39%)
Mar 24, 2023 93.33 94.45 91.92 94.37 2,618,858 +0.86(+0.92%)
Mar 23, 2023 92.42 95.84 91.84 93.51 2,573,424 +1.22(+1.32%)
Mar 22, 2023 97.33 97.33 92.04 92.29 2,591,775 -5.54(-5.66%)
Mar 21, 2023 101.65 101.85 95.57 97.83 4,285,665 -3.83(-3.77%)
Mar 20, 2023 100.39 101.92 99.33 101.66 2,229,698 +0.96(+0.95%)
Mar 17, 2023 100.72 101.67 98.78 100.70 5,200,604 -2.39(-2.32%)
Mar 16, 2023 104.76 105.10 101.54 103.09 4,055,314 -2.17(-2.06%)
Mar 15, 2023 104.16 106.90 103.67 105.26 3,288,585 -0.44(-0.42%)
Mar 14, 2023 106.29 107.23 104.56 105.70 2,170,050 +0.99(+0.95%)
Mar 13, 2023 100.84 106.79 100.49 104.71 3,014,670 +3.35(+3.31%)
Mar 10, 2023 102.99 104.13 100.80 101.36 2,433,040 -1.82(-1.76%)
Mar 09, 2023 104.78 105.30 102.87 103.18 1,889,294 -1.39(-1.33%)
Mar 08, 2023 101.81 105.48 101.81 104.57 1,564,289 +2.81(+2.76%)
Mar 07, 2023 104.40 104.78 101.66 101.76 1,589,439 -2.34(-2.25%)
Mar 06, 2023 105.63 105.63 103.66 104.11 1,464,168 -0.67(-0.64%)
Mar 03, 2023 102.64 105.52 102.49 104.78 2,705,000 +2.87(+2.81%)
Mar 02, 2023 98.79 102.31 97.72 101.91 2,286,139 +2.24(+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.