UK markets open in 4 hours 57 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
141.50 +0.89 (+0.63%)
After hours: 06:53PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024137.77140.87137.64140.61140.611,612,400
23 Apr 2024136.51138.89135.72138.53138.531,320,400
22 Apr 2024137.65138.15135.74135.86135.861,518,400
19 Apr 2024137.41137.93136.32136.83136.831,505,200
18 Apr 2024136.30138.98135.70136.66136.661,498,500
17 Apr 2024136.70137.79135.64135.75135.751,965,300
16 Apr 2024138.51138.51135.54136.43136.432,051,500
15 Apr 2024143.40143.45137.34138.56138.561,659,000
12 Apr 2024142.50143.50141.35142.49142.491,315,400
11 Apr 2024142.58143.74141.00143.23143.231,105,400
10 Apr 2024141.70142.38139.73141.40141.401,385,800
09 Apr 2024146.84147.19144.03145.88145.881,102,900
08 Apr 2024143.15143.69142.37143.34143.341,152,500
05 Apr 2024139.78143.17139.26142.60142.601,139,500
04 Apr 2024142.10142.75139.29139.88139.881,178,300
03 Apr 2024140.73141.99139.56140.63140.631,428,900
02 Apr 2024139.98140.78138.24139.80139.801,707,500
01 Apr 2024144.02144.59141.17141.91141.911,535,700
28 Mar 2024143.88144.50142.73144.04144.042,034,700
27 Mar 2024140.50143.89139.51143.74143.742,268,600
26 Mar 2024138.00140.22137.48139.04139.041,748,900
25 Mar 2024138.36138.88136.74137.83137.831,746,400
22 Mar 2024139.97140.44137.70138.51138.511,812,700
21 Mar 2024141.66142.55139.85140.01140.012,238,200
20 Mar 2024139.80141.76138.06140.89140.892,433,300
19 Mar 2024142.08142.12138.96141.74141.742,006,100
18 Mar 2024142.31144.45141.98142.21142.211,501,200
15 Mar 2024141.41143.35139.75140.86140.862,996,000
14 Mar 2024142.00143.08139.95142.81142.811,917,200
14 Mar 20241.22 Dividend
13 Mar 2024145.47148.00143.71143.93142.711,904,700
12 Mar 2024144.44146.91143.65146.23144.991,676,800
11 Mar 2024149.09149.24143.95145.50144.272,166,800
08 Mar 2024152.54153.35149.44149.48148.212,253,800
07 Mar 2024150.81152.03150.06151.51150.231,577,800
06 Mar 2024152.08152.44148.78149.81148.542,287,500
05 Mar 2024153.00154.18148.88150.25148.981,719,300
04 Mar 2024150.84154.00150.28153.71152.412,098,500
01 Mar 2024146.53150.66146.18150.60149.322,290,700
29 Feb 2024144.43147.03144.01146.81145.574,098,000
28 Feb 2024137.51143.75137.31142.73141.522,446,900
27 Feb 2024138.00139.57137.22138.23137.061,495,900
26 Feb 2024137.28140.15136.61137.96136.792,033,900
23 Feb 2024138.45138.85136.07137.84136.672,086,400
22 Feb 2024140.00142.04137.00138.38137.213,440,200
21 Feb 2024134.33137.00131.42135.53134.383,222,200
20 Feb 2024136.01137.57133.86135.06133.923,411,400
16 Feb 2024140.00140.86134.75136.22135.076,572,300
15 Feb 2024143.02149.07143.02148.61147.353,125,900
14 Feb 2024141.87142.93140.60142.23141.021,645,700
13 Feb 2024140.65142.27139.38142.17140.961,995,100
12 Feb 2024147.58148.09143.57143.80142.582,127,400
09 Feb 2024146.84147.94145.54147.19145.941,223,300
08 Feb 2024144.83148.00144.83147.06145.811,840,200
07 Feb 2024145.06145.77143.31145.47144.241,341,600
06 Feb 2024144.14146.20143.38144.26143.041,789,400
05 Feb 2024142.95145.11142.59144.30143.082,042,300
02 Feb 2024142.63145.40140.20144.49143.272,052,600
01 Feb 2024140.16143.96139.44143.85142.632,550,600
31 Jan 2024145.00145.00140.07140.46139.272,892,100
30 Jan 2024145.50145.95144.04144.22143.003,044,700
29 Jan 2024142.83146.19142.83145.97144.732,229,600
26 Jan 2024142.87144.62142.06143.20141.991,917,100
25 Jan 2024140.00143.30139.87142.19140.982,152,400
24 Jan 2024140.63140.63137.53137.93136.761,541,800
23 Jan 2024140.97141.25138.35139.02137.841,423,600
22 Jan 2024138.57142.68138.57140.58139.392,385,200
19 Jan 2024135.08137.76134.53137.34136.181,791,300
18 Jan 2024135.74136.70133.90134.54133.401,542,700
17 Jan 2024136.93138.54133.81135.56134.411,782,700
16 Jan 2024136.94139.86136.94138.68137.502,537,800
12 Jan 2024135.63138.27135.31137.08135.921,631,800
11 Jan 2024136.07136.99133.94134.00132.86982,300
10 Jan 2024134.00136.96133.28136.53135.371,492,500
09 Jan 2024132.57133.88131.63133.62132.49875,600
08 Jan 2024130.47134.07130.28133.70132.571,250,900
05 Jan 2024130.88132.91130.00130.83129.721,444,100
04 Jan 2024133.10134.13131.57131.78130.661,470,900
03 Jan 2024134.21134.57132.32133.51132.381,680,800
02 Jan 2024134.00135.50133.78135.23134.081,300,000
29 Dec 2023134.83136.00134.47134.58133.441,499,500
28 Dec 2023136.10136.45135.24136.12134.97944,600
27 Dec 2023135.47136.44135.24136.11134.96975,700
26 Dec 2023135.19135.78134.93135.58134.431,218,200
22 Dec 2023135.36136.09134.16135.12133.971,094,200
21 Dec 2023134.13134.99132.91134.91133.771,237,200
20 Dec 2023134.13135.09132.68132.74131.611,613,400
19 Dec 2023133.00135.28132.84134.54133.402,072,200
18 Dec 2023132.50134.49131.92132.32131.202,117,700
15 Dec 2023131.62134.44130.76132.17131.055,289,700
14 Dec 2023137.42137.93131.76132.93131.802,746,400
14 Dec 20231.22 Dividend
13 Dec 2023135.00138.04134.10136.67134.302,564,800
12 Dec 2023134.68135.65133.58134.97132.632,572,000
11 Dec 2023134.00134.91132.57134.75132.422,053,900
08 Dec 2023136.32137.25132.91134.81132.472,857,400
07 Dec 2023135.39135.79133.65134.03131.712,913,800
06 Dec 2023138.56139.20135.30135.48133.132,497,300
05 Dec 2023137.56138.95136.99138.68136.281,787,300
04 Dec 2023137.68138.08135.96137.77135.382,163,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...