UK markets closed

Digital Realty Trust, Inc. (DLR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.65-1.72 (-1.17%)
At close: 04:00PM EDT
145.06 -0.59 (-0.41%)
After hours: 07:45PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024142.86146.40141.00145.65145.653,204,500
25 Jul 2024151.65151.86146.14147.37147.372,489,900
24 Jul 2024154.75155.61151.49151.66151.661,568,100
23 Jul 2024155.18156.73154.87155.09155.091,128,300
22 Jul 2024155.33156.68154.10155.56155.561,347,900
19 Jul 2024155.66155.98154.21155.17155.171,168,800
18 Jul 2024156.37157.22154.23154.60154.601,414,600
17 Jul 2024161.24162.33156.18156.83156.832,012,300
16 Jul 2024160.39162.58159.27162.33162.331,192,900
15 Jul 2024158.93159.70157.54159.50159.50943,300
12 Jul 2024158.55159.57158.05158.35158.351,284,100
11 Jul 2024157.70160.46157.01157.73157.731,678,200
10 Jul 2024154.00155.78153.26155.63155.631,459,700
09 Jul 2024153.75154.13151.61153.30153.301,080,400
08 Jul 2024151.49153.99151.43153.66153.661,149,400
05 Jul 2024151.80152.51150.35151.44151.441,261,800
03 Jul 2024153.38154.06151.70151.71151.71879,700
02 Jul 2024152.18153.78151.92152.91152.911,162,800
01 Jul 2024151.95152.93150.61152.13152.131,483,900
28 Jun 2024150.43153.25150.25152.05152.053,406,300
27 Jun 2024147.57150.29146.91148.72148.721,660,900
26 Jun 2024147.50148.42145.93146.89146.891,748,600
25 Jun 2024146.96147.47145.29146.44146.441,218,800
24 Jun 2024148.73150.93146.84147.01147.011,502,600
21 Jun 2024148.23148.50145.91148.35148.353,589,400
20 Jun 2024149.28150.61147.70147.89147.891,315,000
18 Jun 2024150.35151.14149.38149.56149.561,095,700
17 Jun 2024149.06150.55148.50149.01149.011,192,200
14 Jun 2024149.11150.85148.58149.92149.921,000,400
14 Jun 20241.22 Dividend
13 Jun 2024150.68151.15149.42149.76148.541,496,300
12 Jun 2024152.97153.02149.07149.59148.371,748,200
11 Jun 2024148.89150.51148.43149.88148.661,337,600
10 Jun 2024146.25149.46145.36149.09147.881,506,800
07 Jun 2024145.27147.21144.76146.35145.161,070,100
06 Jun 2024147.30147.51146.18147.12145.92807,400
05 Jun 2024145.65147.38144.68147.36146.161,047,100
04 Jun 2024142.93146.05141.94145.12143.941,403,900
03 Jun 2024145.35145.66142.46143.04141.871,196,200
31 May 2024144.93145.64142.92145.34144.163,657,100
30 May 2024142.86144.62141.95144.04142.871,235,300
29 May 2024142.43142.88140.27141.43140.281,340,100
28 May 2024143.87144.04142.76143.77142.601,191,300
24 May 2024142.97143.09141.10142.77141.611,122,200
23 May 2024144.00144.82141.89142.25141.092,249,200
22 May 2024143.97143.99142.14143.15141.981,512,900
21 May 2024143.00144.56142.50144.26143.081,148,600
20 May 2024143.54145.25142.40143.35142.18993,900
17 May 2024145.44145.48143.53143.83142.661,556,000
16 May 2024144.64146.21143.16144.94143.761,748,000
15 May 2024145.04145.32142.43144.64143.462,563,300
14 May 2024143.43143.91141.26141.86140.701,758,200
13 May 2024142.21143.18140.49143.09141.921,722,300
10 May 2024143.38144.22139.62141.46140.312,950,700
09 May 2024141.50144.19141.04143.54142.3710,657,100
08 May 2024140.35142.00140.17140.25139.116,521,600
07 May 2024144.50145.43143.77144.63143.451,274,000
06 May 2024147.57148.00142.46143.77142.601,907,400
03 May 2024147.25152.35145.67147.00145.803,309,700
02 May 2024139.37140.97137.28140.15139.012,030,300
01 May 2024139.52141.17137.95137.99136.871,639,700
30 Apr 2024141.02142.28138.69138.78137.652,001,800
29 Apr 2024144.57144.86141.29142.34141.181,913,600
26 Apr 2024142.33143.83141.43142.83141.671,798,100
25 Apr 2024138.53141.95137.17141.49140.341,887,100
24 Apr 2024137.77140.87137.64140.61139.461,614,900
23 Apr 2024136.51138.89135.72138.53137.401,320,400
22 Apr 2024137.65138.15135.74135.86134.751,518,400
19 Apr 2024137.41137.93136.32136.83135.721,505,200
18 Apr 2024136.30138.98135.70136.66135.551,498,500
17 Apr 2024136.70137.79135.64135.75134.641,965,300
16 Apr 2024138.51138.51135.54136.43135.322,051,500
15 Apr 2024143.40143.45137.34138.56137.431,659,000
12 Apr 2024142.50143.50141.35142.49141.331,315,400
11 Apr 2024142.58143.74141.00143.23142.061,105,400
10 Apr 2024141.70142.38139.73141.40140.251,385,800
09 Apr 2024146.84147.19144.03145.88144.691,102,900
08 Apr 2024143.15143.69142.37143.34142.171,152,500
05 Apr 2024139.78143.17139.26142.60141.441,139,500
04 Apr 2024142.10142.75139.29139.88138.741,178,300
03 Apr 2024140.73141.99139.56140.63139.481,428,900
02 Apr 2024139.98140.78138.24139.80138.661,707,500
01 Apr 2024144.02144.59141.17141.91140.751,535,700
28 Mar 2024143.88144.50142.73144.04142.872,034,700
27 Mar 2024140.50143.89139.51143.74142.572,268,600
26 Mar 2024138.00140.22137.48139.04137.911,748,900
25 Mar 2024138.36138.88136.74137.83136.711,746,400
22 Mar 2024139.97140.44137.70138.51137.381,812,700
21 Mar 2024141.66142.55139.85140.01138.872,238,200
20 Mar 2024139.80141.76138.06140.89139.742,433,300
19 Mar 2024142.08142.12138.96141.74140.592,006,100
18 Mar 2024142.31144.45141.98142.21141.051,501,200
15 Mar 2024141.41143.35139.75140.86139.712,996,000
14 Mar 2024142.00143.08139.95142.81141.651,917,200
14 Mar 20241.22 Dividend
13 Mar 2024145.47148.00143.71143.93141.551,904,700
12 Mar 2024144.44146.91143.65146.23143.811,676,800
11 Mar 2024149.09149.24143.95145.50143.092,166,800
08 Mar 2024152.54153.35149.44149.48147.012,253,800
07 Mar 2024150.81152.03150.06151.51149.001,577,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...