Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 39 minutes

S&P Futures
4,509.75
-1.50(-0.03%)
Dow Futures
35,332.00
+9.00(+0.03%)
Nasdaq Futures
15,383.00
-15.50(-0.10%)
Russell 2000 Futures
2,272.40
-0.40(-0.02%)
Crude Oil
82.46
-0.50(-0.60%)
Gold
1,773.50
+3.00(+0.17%)

Advertisement

Digital Realty Trust, Inc. (DLR-PK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

27.40-0.05 (-0.18%)

At close: 3:03PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 19, 2021	27.45	27.47	27.32	27.40	27.40	3,529
Oct 18, 2021	27.49	27.49	27.27	27.45	27.45	7,476
Oct 15, 2021	27.50	27.50	27.41	27.45	27.45	7,060
Oct 14, 2021	27.35	27.50	27.35	27.50	27.50	14,208
Oct 13, 2021	27.44	27.50	27.12	27.23	27.23	18,762
Oct 12, 2021	27.16	27.39	27.08	27.39	27.39	5,984
Oct 11, 2021	27.23	27.25	27.05	27.06	27.06	11,022
Oct 08, 2021	27.18	27.24	27.04	27.12	27.12	25,412
Oct 07, 2021	27.22	27.24	27.03	27.09	27.09	14,837
Oct 06, 2021	27.30	27.33	27.11	27.11	27.11	10,360
Oct 05, 2021	27.22	27.34	27.06	27.20	27.20	32,097
Oct 04, 2021	27.24	27.32	27.00	27.08	27.08	14,750
Oct 01, 2021	27.53	27.53	27.25	27.32	27.32	11,156
Sep 30, 2021	27.36	27.50	27.11	27.50	27.50	41,674
Sep 29, 2021	27.13	27.31	26.99	27.26	27.26	11,412
Sep 28, 2021	27.00	27.08	26.76	26.95	26.95	42,140
Sep 27, 2021	27.10	27.16	26.99	27.02	27.02	16,035
Sep 24, 2021	27.18	27.26	27.02	27.10	27.10	27,728
Sep 23, 2021	27.36	27.36	27.01	27.14	27.14	41,746
Sep 22, 2021	27.17	27.36	27.17	27.26	27.26	19,056
Sep 21, 2021	27.24	27.26	27.14	27.17	27.17	12,230
Sep 20, 2021	27.26	27.28	27.11	27.14	27.14	20,167
Sep 17, 2021	27.38	27.38	27.24	27.29	27.29	28,162
Sep 16, 2021	27.34	27.37	27.27	27.31	27.31	20,411
Sep 15, 2021	27.33	27.33	27.23	27.27	27.27	10,342
Sep 14, 2021	27.48	27.48	27.20	27.22	27.22	38,471
Sep 14, 2021	0.365625 Dividend
Sep 13, 2021	27.78	27.85	27.70	27.70	27.33	20,202
Sep 10, 2021	27.80	27.89	27.10	27.70	27.33	25,471
Sep 09, 2021	27.90	27.99	27.77	27.80	27.43	26,286
Sep 08, 2021	27.94	27.97	27.88	27.90	27.53	22,287
Sep 07, 2021	28.10	28.10	27.98	28.02	27.65	10,468
Sep 03, 2021	27.99	28.04	27.98	28.01	27.64	9,668
Sep 02, 2021	28.06	28.06	27.98	28.00	27.63	21,055
Sep 01, 2021	27.97	28.15	27.97	28.05	27.68	10,696
Aug 31, 2021	28.00	28.01	27.89	27.89	27.52	21,173
Aug 30, 2021	28.02	28.03	27.97	27.97	27.60	4,457
Aug 27, 2021	27.99	28.06	27.97	28.00	27.63	11,803
Aug 26, 2021	28.00	28.01	27.94	27.94	27.57	14,974
Aug 25, 2021	27.85	28.04	27.85	28.02	27.65	6,375
Aug 24, 2021	28.02	28.02	27.85	27.90	27.53	19,199
Aug 23, 2021	27.88	27.96	27.88	27.96	27.59	7,041
Aug 20, 2021	27.61	27.88	27.61	27.85	27.48	7,723
Aug 19, 2021	27.73	27.73	27.56	27.70	27.33	9,526
Aug 18, 2021	27.75	27.91	27.63	27.66	27.29	12,909
Aug 17, 2021	27.84	28.01	27.64	27.92	27.55	8,324
Aug 16, 2021	27.98	28.09	27.78	27.84	27.47	11,946
Aug 13, 2021	27.84	28.02	27.84	28.02	27.65	21,167
Aug 12, 2021	27.71	28.02	27.71	27.98	27.61	6,287
Aug 11, 2021	27.71	27.91	27.59	27.83	27.46	10,997
Aug 10, 2021	27.92	27.92	27.51	27.67	27.30	7,330
Aug 09, 2021	28.00	28.07	27.77	27.77	27.40	9,860
Aug 06, 2021	27.98	28.19	27.98	28.01	27.64	12,715
Aug 05, 2021	27.97	28.17	27.95	28.09	27.72	16,743
Aug 04, 2021	28.03	28.03	27.92	27.94	27.57	6,907
Aug 03, 2021	28.25	28.25	27.95	27.95	27.58	6,805
Aug 02, 2021	28.17	28.22	28.10	28.17	27.80	12,038
Jul 30, 2021	27.88	28.19	27.88	28.10	27.73	14,911
Jul 29, 2021	27.98	28.06	27.78	28.05	27.68	341,489
Jul 28, 2021	28.06	28.09	27.80	27.83	27.46	17,555
Jul 27, 2021	28.00	28.01	27.80	28.00	27.63	8,813
Jul 26, 2021	28.00	28.00	27.89	27.98	27.61	10,216
Jul 23, 2021	28.09	28.09	27.93	28.00	27.63	10,104
Jul 22, 2021	28.12	28.12	27.99	28.03	27.66	6,002
Jul 21, 2021	28.15	28.19	27.99	28.07	27.70	11,728
Jul 20, 2021	28.15	28.18	28.02	28.07	27.69	5,970
Jul 19, 2021	28.11	28.11	28.01	28.01	27.64	5,944
Jul 16, 2021	28.25	28.28	28.15	28.17	27.80	4,598
Jul 15, 2021	28.20	28.30	28.11	28.11	27.74	2,878
Jul 14, 2021	28.33	28.33	28.10	28.27	27.90	7,100
Jul 13, 2021	28.35	28.35	28.04	28.13	27.76	13,466
Jul 12, 2021	28.39	28.39	28.25	28.28	27.91	6,865
Jul 09, 2021	28.45	28.45	28.25	28.25	27.88	30,992
Jul 08, 2021	28.46	28.51	28.34	28.34	27.97	21,466
Jul 07, 2021	28.43	28.48	28.37	28.48	28.10	8,159
Jul 06, 2021	28.46	28.46	28.27	28.37	28.00	8,554
Jul 02, 2021	28.39	28.39	28.27	28.27	27.90	8,843
Jul 01, 2021	28.41	28.41	28.31	28.39	28.02	38,251
Jun 30, 2021	28.36	28.46	28.20	28.41	28.04	23,887
Jun 29, 2021	28.30	28.30	28.10	28.11	27.74	37,027
Jun 28, 2021	28.28	28.31	28.23	28.26	27.89	24,082
Jun 25, 2021	28.34	28.34	28.13	28.13	27.76	6,072
Jun 24, 2021	28.46	28.46	28.23	28.24	27.87	12,263
Jun 23, 2021	28.43	28.45	28.31	28.31	27.94	5,498
Jun 22, 2021	28.12	28.37	28.12	28.37	28.00	10,681
Jun 21, 2021	28.24	28.31	28.14	28.14	27.77	7,401
Jun 18, 2021	28.24	28.24	28.15	28.20	27.83	5,636
Jun 17, 2021	28.10	28.28	28.10	28.23	27.86	8,819
Jun 16, 2021	28.12	28.12	28.04	28.10	27.73	12,438
Jun 15, 2021	28.02	28.13	28.01	28.11	27.74	5,669
Jun 14, 2021	28.14	28.14	28.01	28.13	27.76	9,656
Jun 14, 2021	0.365625 Dividend
Jun 11, 2021	28.49	28.51	28.36	28.43	27.70	13,256
Jun 10, 2021	28.49	28.49	28.39	28.39	27.66	10,135
Jun 09, 2021	28.48	28.50	28.41	28.43	27.70	5,423
Jun 08, 2021	28.49	28.49	28.23	28.39	27.66	11,811
Jun 07, 2021	28.40	28.40	28.31	28.36	27.63	11,912
Jun 04, 2021	28.50	28.50	28.21	28.32	27.59	22,280
Jun 03, 2021	28.48	28.48	28.13	28.41	27.67	33,332
Jun 02, 2021	28.41	28.51	28.38	28.47	27.73	15,433
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,509.75-1.50(-0.03%)

Dow Futures35,332.00+9.00(+0.03%)

Nasdaq Futures15,383.00-15.50(-0.10%)

Russell 2000 Futures2,272.40-0.40(-0.02%)

Crude Oil82.46-0.50(-0.60%)

Gold1,773.50+3.00(+0.17%)

Digital Realty Trust, Inc. (DLR-PK)

S&P Futures
4,509.75
-1.50(-0.03%)

Dow Futures
35,332.00
+9.00(+0.03%)

Nasdaq Futures
15,383.00
-15.50(-0.10%)

Russell 2000 Futures
2,272.40
-0.40(-0.02%)

Crude Oil
82.46
-0.50(-0.60%)

Gold
1,773.50
+3.00(+0.17%)