Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Digital Realty Trust, Inc. (DLR-PK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.17+0.12 (+0.46%)
At close: 03:52PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202225.8626.1725.8626.1726.175,320
Aug 11, 202226.1226.3126.0526.0526.053,061
Aug 10, 202226.0126.2125.8326.2126.213,439
Aug 09, 202226.0826.0825.9426.0126.019,088
Aug 08, 202226.1326.2426.0726.2326.236,748
Aug 05, 202226.1526.2326.0826.2326.234,111
Aug 04, 202226.2526.4026.0226.4026.407,166
Aug 03, 202226.2126.4826.1026.4426.446,999
Aug 02, 202225.9126.6125.8226.2726.2726,657
Aug 01, 202225.9526.0725.8826.0426.048,603
Jul 29, 202225.5826.1125.5126.0226.0224,701
Jul 28, 202225.5025.7025.5025.5825.587,436
Jul 27, 202225.4125.5825.4125.5825.582,910
Jul 26, 202225.4525.5525.4125.5325.532,723
Jul 25, 202225.5125.8025.3725.5025.5013,262
Jul 22, 202225.5525.8725.5525.6025.603,383
Jul 21, 202225.4725.6125.4425.6125.613,278
Jul 20, 202225.3925.6125.2825.6125.618,131
Jul 19, 202225.4325.5825.3125.4725.473,942
Jul 18, 202225.4125.5125.2925.4325.434,281
Jul 15, 202225.2325.4125.1025.4125.419,221
Jul 14, 202225.0125.3325.0125.3225.3213,122
Jul 13, 202225.2025.2925.0025.1625.1628,151
Jul 12, 202225.1825.4125.1725.2925.2914,916
Jul 11, 202225.2325.3125.1625.2625.2612,446
Jul 08, 202225.1825.4625.1625.4325.4318,852
Jul 07, 202225.2625.4025.2225.3225.329,168
Jul 06, 202225.2025.4025.1725.4025.409,809
Jul 05, 202225.2225.5825.1725.2425.243,690
Jul 01, 202225.1025.5725.0525.3125.315,080
Jun 30, 202225.1825.3425.0725.0725.0710,290
Jun 29, 202225.2025.3425.1325.3425.3423,939
Jun 28, 202225.2725.3625.1025.2525.256,707
Jun 27, 202225.1325.4425.1325.4425.4425,256
Jun 24, 202225.1825.4425.0925.2625.266,628
Jun 23, 202224.9525.1524.9525.0825.0811,230
Jun 22, 202224.7325.0524.7124.9924.9912,324
Jun 21, 202224.7224.8624.5124.8624.8612,835
Jun 17, 202224.3724.7524.3724.5124.5112,685
Jun 16, 202224.4424.7424.2524.3724.3736,417
Jun 15, 202224.3524.8124.3524.5724.5721,439
Jun 14, 202224.2924.5424.2324.3724.3717,673
Jun 14, 20220.365625 Dividend
Jun 13, 202224.7924.8624.6224.6824.3133,800
Jun 10, 202225.2625.2624.8025.1024.7325,725
Jun 09, 202225.6625.6625.4025.4025.0228,580
Jun 08, 202225.8625.9025.7625.7625.386,531
Jun 07, 202226.0126.0225.8625.9325.5517,171
Jun 06, 202226.0026.0925.9026.0225.635,931
Jun 03, 202225.9026.2425.8826.0125.625,849
Jun 02, 202226.0226.2325.9026.0625.679,524
Jun 01, 202226.3526.3526.0026.1125.725,727
May 31, 202226.0126.2425.9626.2425.8551,969
May 27, 202225.8326.4725.8326.4726.0817,074
May 26, 202225.2625.9725.2625.9225.547,309
May 25, 202224.8625.3924.8625.3825.005,796
May 24, 202224.9324.9724.7524.9724.6020,452
May 23, 202224.9924.9924.8024.8124.4417,103
May 20, 202224.8024.9724.7924.8624.497,365
May 19, 202224.6424.9824.6424.7524.385,258
May 18, 202224.9924.9924.5724.6324.2745,887
May 17, 202225.2725.3524.9824.9824.619,461
May 16, 202225.0525.4424.9725.2724.9012,366
May 13, 202225.1025.3025.0325.0324.6611,111
May 12, 202224.9625.1324.8825.0524.6820,128
May 11, 202224.8625.1524.8624.9424.577,857
May 10, 202224.9225.1424.8324.9524.5817,545
May 09, 202225.0525.2024.8324.8324.4626,820
May 06, 202225.2925.3025.0725.1824.818,862
May 05, 202225.5425.5425.1125.3825.009,401
May 04, 202225.0625.6825.0625.6825.304,732
May 03, 202225.0725.2325.0725.1324.7516,373
May 02, 202225.2925.3325.0625.1924.8227,977
Apr 29, 202225.0525.4825.0525.4825.1037,112
Apr 28, 202225.4425.5824.8825.4225.05113,305
Apr 27, 202225.4425.5625.2225.2324.8617,574
Apr 26, 202225.3225.5025.3125.3324.9554,708
Apr 25, 202225.1825.2825.1325.2324.863,725
Apr 22, 202225.1725.2025.0525.1324.7614,930
Apr 21, 202225.3325.3325.1025.1124.7414,695
Apr 20, 202225.2725.4925.2225.2924.9211,063
Apr 19, 202225.2525.3725.2225.2524.8830,935
Apr 18, 202225.1625.3825.1325.3724.9953,617
Apr 14, 202225.1525.2925.1225.2124.848,323
Apr 13, 202225.3625.4725.1525.1524.787,997
Apr 12, 202225.5625.7725.3525.4125.0310,326
Apr 11, 202225.6625.6925.4525.5125.1316,266
Apr 08, 202225.6825.8425.5525.7525.3718,171
Apr 07, 202225.7325.9525.7325.8025.428,321
Apr 06, 202225.5225.8525.5125.7325.3514,458
Apr 05, 202225.8125.9425.7125.7325.3533,333
Apr 04, 202225.9125.9825.9025.9525.5722,947
Apr 01, 202225.9426.1025.9026.0625.677,784
Mar 31, 202226.0726.0725.8026.0325.644,953
Mar 30, 202225.7226.0425.7226.0125.6210,408
Mar 29, 202225.6225.8925.6025.8925.5112,859
Mar 28, 202225.3525.6525.3525.5925.2113,285
Mar 25, 202225.4825.6025.3525.4525.0735,236
Mar 24, 202225.6625.6625.4525.5225.1420,642
Mar 23, 202225.6025.6025.5025.6025.226,521
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement