Skip to main content

Digital Realty Trust (NY: DLR )

148.03 +1.15 (+0.78%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 95.79 97.97 95.10 96.45 2,375,182 +0.30(+0.32%)
Jul 30, 2019 93.64 96.57 93.63 96.14 2,018,044 +2.35(+2.51%)
Jul 29, 2019 94.54 94.86 93.48 93.79 1,165,253 -0.27(-0.29%)
Jul 26, 2019 95.22 95.42 93.52 94.06 1,771,334 -1.10(-1.15%)
Jul 25, 2019 99.27 99.27 94.83 95.16 2,001,845 -3.96(-3.99%)
Jul 24, 2019 99.01 99.68 98.56 99.11 1,005,419 +0.18(+0.18%)
Jul 23, 2019 98.91 99.65 97.55 98.94 1,097,439 -0.22(-0.22%)
Jul 22, 2019 99.36 99.48 98.78 99.16 982,471 -0.13(-0.14%)
Jul 19, 2019 101.58 101.64 99.10 99.29 908,848 -2.14(-2.11%)
Jul 18, 2019 100.31 101.66 100.05 101.43 741,209 +0.76(+0.75%)
Jul 17, 2019 101.17 101.26 99.86 100.67 693,609 -0.19(-0.19%)
Jul 16, 2019 100.83 101.13 100.06 100.87 1,277,174 -0.03(-0.03%)
Jul 15, 2019 101.27 101.80 100.79 100.90 659,911 -0.36(-0.36%)
Jul 12, 2019 102.33 102.58 101.21 101.26 819,089 -0.81(-0.79%)
Jul 11, 2019 103.03 103.15 101.09 102.07 1,044,907 -0.92(-0.89%)
Jul 10, 2019 103.02 103.19 102.02 102.99 783,226 +0.37(+0.36%)
Jul 09, 2019 101.42 103.04 101.37 102.62 2,045,120 +1.05(+1.04%)
Jul 08, 2019 101.78 102.00 100.90 101.57 754,820 -0.51(-0.50%)
Jul 05, 2019 101.44 102.42 100.53 102.08 614,435 +0.08(+0.08%)
Jul 03, 2019 101.00 102.33 101.00 102.00 511,990 +1.53(+1.52%)
Jul 02, 2019 98.93 100.95 98.36 100.47 1,090,212 +1.74(+1.76%)
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.