Canada markets closed

Digital Realty Trust, Inc. (DLR-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.21+0.01 (+0.05%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202421.0121.2220.9421.2121.2117,393
Apr 30, 202421.1221.2020.9821.2021.209,981
Apr 29, 202421.1921.3621.1721.2521.256,216
Apr 26, 202421.2021.5621.1521.1521.1513,062
Apr 25, 202421.3921.3921.1321.3321.3317,451
Apr 24, 202421.6021.6021.2121.5621.568,303
Apr 23, 202421.2621.4521.2221.4521.4511,997
Apr 22, 202421.2621.3721.1521.2021.2023,939
Apr 19, 202420.8621.3720.8621.3721.377,876
Apr 18, 202420.9921.2020.9521.1621.1613,650
Apr 17, 202421.1821.2321.0121.1821.1818,143
Apr 16, 202420.8621.1120.7921.1121.1130,016
Apr 15, 202421.2321.2320.5420.9320.9323,413
Apr 12, 202421.0621.2421.0621.2421.249,623
Apr 11, 202421.3121.3121.0021.2321.2318,298
Apr 10, 202421.4321.4821.1421.3921.3944,565
Apr 09, 202421.7621.8121.5921.6221.6210,673
Apr 08, 202421.7621.7621.6221.7221.7217,707
Apr 05, 202421.7021.8621.6221.6821.6826,434
Apr 04, 202421.9021.9821.7721.8821.8821,372
Apr 03, 202421.8121.9121.7321.8121.8119,390
Apr 02, 202422.0922.1021.8021.9321.9310,189
Apr 01, 202422.0322.1921.7522.1922.1921,654
Mar 28, 202422.3422.6321.7821.9221.92103,516
Mar 27, 202422.4022.5322.3322.3422.3418,761
Mar 26, 202422.6822.6822.4022.4022.4021,682
Mar 25, 202422.4722.7022.4522.6222.6217,107
Mar 22, 202422.6022.6922.4322.5822.5817,677
Mar 21, 202422.4322.7522.4322.4322.438,999
Mar 20, 202422.6322.7122.4322.4522.4518,354
Mar 19, 202422.5022.7222.3622.6522.6521,151
Mar 18, 202422.3422.5922.3422.5922.5913,416
Mar 15, 202422.5622.7322.2822.4222.4215,618
Mar 14, 202422.6322.7522.5522.6222.6217,588
Mar 14, 20240.325 Dividend
Mar 13, 202422.8923.1822.8923.1822.8612,476
Mar 12, 202422.9923.0622.9322.9622.6413,586
Mar 11, 202422.9623.0322.8022.9922.6713,345
Mar 08, 202422.9123.0022.9123.0022.686,038
Mar 07, 202422.7622.9122.7422.9122.5911,822
Mar 06, 202422.4922.7222.4922.7122.3914,823
Mar 05, 202422.2722.4522.2722.4522.1411,391
Mar 04, 202422.2622.4022.2622.3021.9914,654
Mar 01, 202422.2922.4122.2522.3522.0411,097
Feb 29, 202422.4622.4722.2722.2921.9854,061
Feb 28, 202422.4922.5922.2822.4022.0917,852
Feb 27, 202422.6122.6222.3222.3722.0633,746
Feb 26, 202422.6822.6922.5622.6922.3710,149
Feb 23, 202422.6422.7522.5322.6622.3433,373
Feb 22, 202422.7622.8222.6222.7722.455,037
Feb 21, 202422.6022.8422.5022.5022.187,381
Feb 20, 202422.6422.7822.6022.6022.289,801
Feb 16, 202422.8522.8522.6222.6522.3319,407
Feb 15, 202422.8223.0422.7922.9122.5910,413
Feb 14, 202422.8822.9922.7822.7922.4710,468
Feb 13, 202422.9422.9522.6122.8222.5016,380
Feb 12, 202422.8723.2022.8323.0522.7373,466
Feb 09, 202422.6623.0522.6622.9222.6014,278
Feb 08, 202422.6122.7822.6122.6822.3625,097
Feb 07, 202422.6322.6822.5122.6722.3512,174
Feb 06, 202422.5222.6422.4522.6222.3014,251
Feb 05, 202422.6222.7822.5022.5522.2320,153
Feb 02, 202422.8022.8622.7322.7722.4610,314
Feb 01, 202422.6122.8822.3822.8822.5620,133
Jan 31, 202422.4322.6222.3322.5722.2518,914
Jan 30, 202422.3022.5622.2622.5622.2410,956
Jan 29, 202422.2722.4022.0822.4022.0918,012
Jan 26, 202422.0522.3222.0222.1821.8711,971
Jan 25, 202421.9722.2121.9522.1021.7926,869
Jan 24, 202422.1022.1021.9522.0621.7520,425
Jan 23, 202422.0322.0721.9521.9921.6831,158
Jan 22, 202422.0722.2822.0622.1221.8117,664
Jan 19, 202422.0422.1521.9422.1421.8320,238
Jan 18, 202422.0622.2022.0022.0921.7815,557
Jan 17, 202422.0622.2222.0322.2221.9119,974
Jan 16, 202422.1122.3422.1122.2021.8935,537
Jan 12, 202422.0322.2922.0022.2121.9015,287
Jan 11, 202421.9222.1421.9222.0921.789,663
Jan 10, 202422.1122.2622.0022.0021.6924,786
Jan 09, 202421.9322.1321.9022.0921.7810,198
Jan 08, 202421.7422.0321.7422.0321.7216,822
Jan 05, 202421.7021.8521.6421.6921.3911,997
Jan 04, 202421.7822.4121.7521.8121.509,984
Jan 03, 202421.8122.1421.7221.9021.5914,250
Jan 02, 202422.1322.2421.9121.9621.6613,122
Dec 29, 202322.0622.4321.9622.2821.9733,667
Dec 28, 202321.7122.0821.7122.0521.7427,900
Dec 27, 202321.6521.9521.6521.7621.4528,905
Dec 26, 202321.8621.8821.6521.6521.3537,825
Dec 22, 202322.0522.0521.6821.8621.5520,926
Dec 21, 202322.0222.2321.9021.9721.6615,416
Dec 20, 202322.0622.2621.9321.9921.6818,210
Dec 19, 202321.8822.2721.8822.0621.759,519
Dec 18, 202322.1222.3621.8621.9421.6320,870
Dec 15, 202322.1422.3622.1122.2821.9712,815
Dec 14, 202322.2722.3622.0922.3622.0517,070
Dec 14, 20230.325 Dividend
Dec 13, 202321.8622.3221.8122.3121.6867,118
Dec 12, 202321.7021.9521.6421.9321.3121,842
Dec 11, 202321.7621.9521.5621.9021.2814,423
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...