Canada markets open in 6 minutes

Digital Realty Trust, Inc. (DLR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.61+2.08 (+1.50%)
At close: 04:00PM EDT
139.49 -1.12 (-0.80%)
Pre-Market: 09:09AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024137.77140.87137.64140.61140.611,612,400
Apr 23, 2024136.51138.89135.72138.53138.531,320,400
Apr 22, 2024137.65138.15135.74135.86135.861,518,400
Apr 19, 2024137.41137.93136.32136.83136.831,505,200
Apr 18, 2024136.30138.98135.70136.66136.661,498,500
Apr 17, 2024136.70137.79135.64135.75135.751,965,300
Apr 16, 2024138.51138.51135.54136.43136.432,051,500
Apr 15, 2024143.40143.45137.34138.56138.561,659,000
Apr 12, 2024142.50143.50141.35142.49142.491,315,400
Apr 11, 2024142.58143.74141.00143.23143.231,105,400
Apr 10, 2024141.70142.38139.73141.40141.401,385,800
Apr 09, 2024146.84147.19144.03145.88145.881,102,900
Apr 08, 2024143.15143.69142.37143.34143.341,152,500
Apr 05, 2024139.78143.17139.26142.60142.601,139,500
Apr 04, 2024142.10142.75139.29139.88139.881,178,300
Apr 03, 2024140.73141.99139.56140.63140.631,428,900
Apr 02, 2024139.98140.78138.24139.80139.801,707,500
Apr 01, 2024144.02144.59141.17141.91141.911,535,700
Mar 28, 2024143.88144.50142.73144.04144.042,034,700
Mar 27, 2024140.50143.89139.51143.74143.742,268,600
Mar 26, 2024138.00140.22137.48139.04139.041,748,900
Mar 25, 2024138.36138.88136.74137.83137.831,746,400
Mar 22, 2024139.97140.44137.70138.51138.511,812,700
Mar 21, 2024141.66142.55139.85140.01140.012,238,200
Mar 20, 2024139.80141.76138.06140.89140.892,433,300
Mar 19, 2024142.08142.12138.96141.74141.742,006,100
Mar 18, 2024142.31144.45141.98142.21142.211,501,200
Mar 15, 2024141.41143.35139.75140.86140.862,996,000
Mar 14, 2024142.00143.08139.95142.81142.811,917,200
Mar 14, 20241.22 Dividend
Mar 13, 2024145.47148.00143.71143.93142.711,904,700
Mar 12, 2024144.44146.91143.65146.23144.991,676,800
Mar 11, 2024149.09149.24143.95145.50144.272,166,800
Mar 08, 2024152.54153.35149.44149.48148.212,253,800
Mar 07, 2024150.81152.03150.06151.51150.231,577,800
Mar 06, 2024152.08152.44148.78149.81148.542,287,500
Mar 05, 2024153.00154.18148.88150.25148.981,719,300
Mar 04, 2024150.84154.00150.28153.71152.412,098,500
Mar 01, 2024146.53150.66146.18150.60149.322,290,700
Feb 29, 2024144.43147.03144.01146.81145.574,098,000
Feb 28, 2024137.51143.75137.31142.73141.522,446,900
Feb 27, 2024138.00139.57137.22138.23137.061,495,900
Feb 26, 2024137.28140.15136.61137.96136.792,033,900
Feb 23, 2024138.45138.85136.07137.84136.672,086,400
Feb 22, 2024140.00142.04137.00138.38137.213,440,200
Feb 21, 2024134.33137.00131.42135.53134.383,222,200
Feb 20, 2024136.01137.57133.86135.06133.923,411,400
Feb 16, 2024140.00140.86134.75136.22135.076,572,300
Feb 15, 2024143.02149.07143.02148.61147.353,125,900
Feb 14, 2024141.87142.93140.60142.23141.021,645,700
Feb 13, 2024140.65142.27139.38142.17140.961,995,100
Feb 12, 2024147.58148.09143.57143.80142.582,127,400
Feb 09, 2024146.84147.94145.54147.19145.941,223,300
Feb 08, 2024144.83148.00144.83147.06145.811,840,200
Feb 07, 2024145.06145.77143.31145.47144.241,341,600
Feb 06, 2024144.14146.20143.38144.26143.041,789,400
Feb 05, 2024142.95145.11142.59144.30143.082,042,300
Feb 02, 2024142.63145.40140.20144.49143.272,052,600
Feb 01, 2024140.16143.96139.44143.85142.632,550,600
Jan 31, 2024145.00145.00140.07140.46139.272,892,100
Jan 30, 2024145.50145.95144.04144.22143.003,044,700
Jan 29, 2024142.83146.19142.83145.97144.732,229,600
Jan 26, 2024142.87144.62142.06143.20141.991,917,100
Jan 25, 2024140.00143.30139.87142.19140.982,152,400
Jan 24, 2024140.63140.63137.53137.93136.761,541,800
Jan 23, 2024140.97141.25138.35139.02137.841,423,600
Jan 22, 2024138.57142.68138.57140.58139.392,385,200
Jan 19, 2024135.08137.76134.53137.34136.181,791,300
Jan 18, 2024135.74136.70133.90134.54133.401,542,700
Jan 17, 2024136.93138.54133.81135.56134.411,782,700
Jan 16, 2024136.94139.86136.94138.68137.502,537,800
Jan 12, 2024135.63138.27135.31137.08135.921,631,800
Jan 11, 2024136.07136.99133.94134.00132.86982,300
Jan 10, 2024134.00136.96133.28136.53135.371,492,500
Jan 09, 2024132.57133.88131.63133.62132.49875,600
Jan 08, 2024130.47134.07130.28133.70132.571,250,900
Jan 05, 2024130.88132.91130.00130.83129.721,444,100
Jan 04, 2024133.10134.13131.57131.78130.661,470,900
Jan 03, 2024134.21134.57132.32133.51132.381,680,800
Jan 02, 2024134.00135.50133.78135.23134.081,300,000
Dec 29, 2023134.83136.00134.47134.58133.441,499,500
Dec 28, 2023136.10136.45135.24136.12134.97944,600
Dec 27, 2023135.47136.44135.24136.11134.96975,700
Dec 26, 2023135.19135.78134.93135.58134.431,218,200
Dec 22, 2023135.36136.09134.16135.12133.971,094,200
Dec 21, 2023134.13134.99132.91134.91133.771,237,200
Dec 20, 2023134.13135.09132.68132.74131.611,613,400
Dec 19, 2023133.00135.28132.84134.54133.402,072,200
Dec 18, 2023132.50134.49131.92132.32131.202,117,700
Dec 15, 2023131.62134.44130.76132.17131.055,289,700
Dec 14, 2023137.42137.93131.76132.93131.802,746,400
Dec 14, 20231.22 Dividend
Dec 13, 2023135.00138.04134.10136.67134.302,564,800
Dec 12, 2023134.68135.65133.58134.97132.632,572,000
Dec 11, 2023134.00134.91132.57134.75132.422,053,900
Dec 08, 2023136.32137.25132.91134.81132.472,857,400
Dec 07, 2023135.39135.79133.65134.03131.712,913,800
Dec 06, 2023138.56139.20135.30135.48133.132,497,300
Dec 05, 2023137.56138.95136.99138.68136.281,787,300
Dec 04, 2023137.68138.08135.96137.77135.382,163,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...