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, 2020 126.63 130.19 126.22 129.22 3,493,386 +0.76(+0.59%)
Apr 29, 2020 134.70 135.37 128.17 128.46 2,199,606 -4.79(-3.59%)
Apr 28, 2020 135.20 136.89 132.72 133.25 1,916,832 -0.07(-0.05%)
Apr 27, 2020 131.33 134.04 129.53 133.32 2,020,274 +3.63(+2.80%)
Apr 24, 2020 128.87 130.03 127.59 129.69 1,675,358 +1.30(+1.01%)
Apr 23, 2020 128.77 131.09 128.14 128.39 2,229,737 -0.56(-0.44%)
Apr 22, 2020 127.03 130.10 126.64 128.95 2,413,421 +3.87(+3.10%)
Apr 21, 2020 122.83 126.34 121.79 125.08 2,962,320 +0.85(+0.68%)
Apr 20, 2020 127.48 127.93 123.78 124.23 2,403,801 -4.74(-3.67%)
Apr 17, 2020 125.25 129.44 123.34 128.97 2,081,646 +6.27(+5.11%)
Apr 16, 2020 122.29 123.51 120.41 122.70 4,727,306 +0.91(+0.74%)
Apr 15, 2020 123.31 124.55 120.02 121.80 4,987,031 -3.44(-2.75%)
Apr 14, 2020 124.44 127.78 124.07 125.24 4,206,628 +3.61(+2.96%)
Apr 13, 2020 126.94 127.05 121.18 121.63 2,731,610 -6.55(-5.11%)
Apr 09, 2020 127.04 131.90 126.74 128.18 3,508,628 +2.14(+1.70%)
Apr 08, 2020 121.67 127.16 120.18 126.04 2,434,301 +4.59(+3.78%)
Apr 07, 2020 123.48 124.53 120.35 121.45 2,729,637 +0.87(+0.72%)
Apr 06, 2020 122.01 123.09 120.12 120.58 2,806,385 +2.60(+2.20%)
Apr 03, 2020 115.80 118.92 114.27 117.98 3,262,102 +1.28(+1.10%)
Apr 02, 2020 114.36 117.80 113.29 116.70 2,951,744 +0.46(+0.39%)
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.