Canada markets close in 5 hours 5 minutes

Digital Realty Trust, Inc. (DLR-PK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.78+0.15 (+0.63%)
As of 10:17AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202423.6423.7823.6923.7823.781,658
May 21, 202423.7423.7423.5023.6323.6312,672
May 20, 202423.4923.6923.3723.6823.6843,913
May 17, 202423.2623.5123.2623.4923.4920,706
May 16, 202423.4523.4523.2523.3723.379,709
May 15, 202423.4123.5023.3823.4723.4711,300
May 14, 202423.3023.3723.0423.2723.2775,830
May 13, 202423.1923.3723.1923.2823.287,676
May 10, 202423.1723.2623.0723.1123.117,749
May 09, 202423.0723.2623.0723.2423.2410,435
May 08, 202423.3023.3423.0823.2123.2134,769
May 07, 202423.4723.5223.2223.2923.2919,572
May 06, 202423.3623.4923.1723.3823.3827,458
May 03, 202423.2123.4323.0623.3323.3315,777
May 02, 202423.0023.1622.9923.0523.0518,068
May 01, 202422.9223.1022.7922.9722.9730,195
Apr 30, 202422.9723.0622.7522.7722.7765,394
Apr 29, 202423.1423.2823.0123.0723.0713,938
Apr 26, 202423.1223.4622.9823.0523.0551,706
Apr 25, 202423.0423.2123.0223.1223.1223,713
Apr 24, 202423.5023.5023.2123.2523.2523,425
Apr 23, 202423.1823.5523.1823.5523.5533,302
Apr 22, 202423.2023.3523.1523.3523.3579,458
Apr 19, 202423.2023.2023.1323.1523.155,759
Apr 18, 202423.1123.2423.0023.2023.2011,143
Apr 17, 202423.1823.3823.0723.2423.2440,264
Apr 16, 202422.8123.1922.8123.1723.1717,530
Apr 15, 202423.2123.2122.7022.9922.9918,185
Apr 12, 202423.3723.3723.1223.3223.329,258
Apr 11, 202423.4823.4823.1123.3423.3413,972
Apr 10, 202423.6623.6723.1323.4923.4916,877
Apr 09, 202423.7823.8323.7223.7923.798,984
Apr 08, 202423.7423.7723.6523.7723.7732,958
Apr 05, 202423.6723.7723.6523.7023.708,566
Apr 04, 202423.7323.9523.5723.6923.6921,066
Apr 03, 202423.4623.7223.3723.7223.7215,527
Apr 02, 202423.6023.6223.4523.6123.6132,404
Apr 01, 202423.6623.8023.5123.7723.7727,075
Mar 28, 202423.6623.7723.2423.5823.58229,674
Mar 27, 202423.8623.8623.5423.5723.5742,420
Mar 26, 202424.0024.0623.7023.7323.7329,136
Mar 25, 202424.0224.0523.9223.9623.9632,184
Mar 22, 202424.0124.1323.9423.9923.9925,891
Mar 21, 202423.9924.1023.8923.9423.9439,152
Mar 20, 202424.0124.1623.8623.8623.8619,891
Mar 19, 202424.0624.1524.0024.0024.0033,933
Mar 18, 202424.0024.1524.0024.0624.0622,099
Mar 15, 202424.4124.4123.9723.9723.9711,839
Mar 14, 202424.5524.5524.3024.3024.3013,357
Mar 14, 20240.365625 Dividend
Mar 13, 202424.8924.9424.8724.8924.528,992
Mar 12, 202424.8824.8824.8024.8624.4914,641
Mar 11, 202424.8624.8924.7524.8324.465,659
Mar 08, 202424.8524.9024.8024.8324.4711,779
Mar 07, 202424.6524.8324.6524.7624.406,212
Mar 06, 202424.6724.8824.5824.6224.2630,766
Mar 05, 202424.5524.5824.5024.5824.226,007
Mar 04, 202424.4624.5824.4024.5224.1610,577
Mar 01, 202424.4524.6324.3924.4324.0822,131
Feb 29, 202424.5624.7524.3824.3824.0229,456
Feb 28, 202424.6524.6624.5724.6024.246,103
Feb 27, 202424.6024.6924.5224.5224.1613,761
Feb 26, 202424.7424.7724.7024.7724.4111,582
Feb 23, 202424.7224.8524.5124.8424.489,202
Feb 22, 202424.6424.7124.5224.6524.298,620
Feb 21, 202424.6424.6424.5524.5824.227,549
Feb 20, 202424.5924.6424.5624.6424.282,961
Feb 16, 202424.5824.5924.4024.5324.179,150
Feb 15, 202424.5524.6924.5524.6924.334,779
Feb 14, 202424.3524.6924.3524.5624.2021,876
Feb 13, 202424.5024.6524.3624.6124.2517,438
Feb 12, 202424.5224.8324.5224.7824.4214,855
Feb 09, 202424.6124.7324.5024.7324.3710,272
Feb 08, 202424.5024.5424.4324.5324.1716,278
Feb 07, 202424.5124.6124.3924.5924.2311,421
Feb 06, 202424.3224.5424.2724.4124.059,387
Feb 05, 202424.7024.8024.4124.4124.055,181
Feb 02, 202424.8024.8024.6524.7724.416,083
Feb 01, 202424.4724.8424.4724.8024.4414,849
Jan 31, 202424.4724.7424.4724.4824.1212,967
Jan 30, 202424.3724.6724.3724.6724.316,348
Jan 29, 202424.4924.4924.3324.4024.0439,080
Jan 26, 202424.3424.5424.3424.5024.148,162
Jan 25, 202424.3924.4824.3224.3624.0031,859
Jan 24, 202424.4624.5224.3124.3924.038,584
Jan 23, 202424.2824.4324.2524.3023.9417,880
Jan 22, 202424.4524.5224.4024.4324.0729,924
Jan 19, 202424.2324.5324.2324.5324.1712,767
Jan 18, 202424.3624.3824.1824.3423.9815,904
Jan 17, 202424.3724.4724.3124.3624.0013,504
Jan 16, 202424.4824.5924.3924.4524.0921,720
Jan 12, 202424.5624.6024.4924.5824.2112,547
Jan 11, 202424.4324.6624.4224.4924.136,991
Jan 10, 202424.5724.8124.4324.4324.0738,637
Jan 09, 202424.5024.7524.4624.6024.2421,658
Jan 08, 202424.3724.5224.2424.4824.1227,958
Jan 05, 202424.4324.4924.2624.2623.9011,179
Jan 04, 202424.4024.4724.2924.3824.029,636
Jan 03, 202424.3424.5224.2624.3523.9916,697
Jan 02, 202424.6924.7824.4024.5024.1434,006
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...