Advertisement
Advertisement
U.S. markets open in 8 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Digital Realty Trust, Inc. (DLR-PK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.40-0.05 (-0.18%)
At close: 3:03PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202127.4527.4727.3227.4027.403,529
Oct 18, 202127.4927.4927.2727.4527.457,476
Oct 15, 202127.5027.5027.4127.4527.457,060
Oct 14, 202127.3527.5027.3527.5027.5014,208
Oct 13, 202127.4427.5027.1227.2327.2318,762
Oct 12, 202127.1627.3927.0827.3927.395,984
Oct 11, 202127.2327.2527.0527.0627.0611,022
Oct 08, 202127.1827.2427.0427.1227.1225,412
Oct 07, 202127.2227.2427.0327.0927.0914,837
Oct 06, 202127.3027.3327.1127.1127.1110,360
Oct 05, 202127.2227.3427.0627.2027.2032,097
Oct 04, 202127.2427.3227.0027.0827.0814,750
Oct 01, 202127.5327.5327.2527.3227.3211,156
Sep 30, 202127.3627.5027.1127.5027.5041,674
Sep 29, 202127.1327.3126.9927.2627.2611,412
Sep 28, 202127.0027.0826.7626.9526.9542,140
Sep 27, 202127.1027.1626.9927.0227.0216,035
Sep 24, 202127.1827.2627.0227.1027.1027,728
Sep 23, 202127.3627.3627.0127.1427.1441,746
Sep 22, 202127.1727.3627.1727.2627.2619,056
Sep 21, 202127.2427.2627.1427.1727.1712,230
Sep 20, 202127.2627.2827.1127.1427.1420,167
Sep 17, 202127.3827.3827.2427.2927.2928,162
Sep 16, 202127.3427.3727.2727.3127.3120,411
Sep 15, 202127.3327.3327.2327.2727.2710,342
Sep 14, 202127.4827.4827.2027.2227.2238,471
Sep 14, 20210.365625 Dividend
Sep 13, 202127.7827.8527.7027.7027.3320,202
Sep 10, 202127.8027.8927.1027.7027.3325,471
Sep 09, 202127.9027.9927.7727.8027.4326,286
Sep 08, 202127.9427.9727.8827.9027.5322,287
Sep 07, 202128.1028.1027.9828.0227.6510,468
Sep 03, 202127.9928.0427.9828.0127.649,668
Sep 02, 202128.0628.0627.9828.0027.6321,055
Sep 01, 202127.9728.1527.9728.0527.6810,696
Aug 31, 202128.0028.0127.8927.8927.5221,173
Aug 30, 202128.0228.0327.9727.9727.604,457
Aug 27, 202127.9928.0627.9728.0027.6311,803
Aug 26, 202128.0028.0127.9427.9427.5714,974
Aug 25, 202127.8528.0427.8528.0227.656,375
Aug 24, 202128.0228.0227.8527.9027.5319,199
Aug 23, 202127.8827.9627.8827.9627.597,041
Aug 20, 202127.6127.8827.6127.8527.487,723
Aug 19, 202127.7327.7327.5627.7027.339,526
Aug 18, 202127.7527.9127.6327.6627.2912,909
Aug 17, 202127.8428.0127.6427.9227.558,324
Aug 16, 202127.9828.0927.7827.8427.4711,946
Aug 13, 202127.8428.0227.8428.0227.6521,167
Aug 12, 202127.7128.0227.7127.9827.616,287
Aug 11, 202127.7127.9127.5927.8327.4610,997
Aug 10, 202127.9227.9227.5127.6727.307,330
Aug 09, 202128.0028.0727.7727.7727.409,860
Aug 06, 202127.9828.1927.9828.0127.6412,715
Aug 05, 202127.9728.1727.9528.0927.7216,743
Aug 04, 202128.0328.0327.9227.9427.576,907
Aug 03, 202128.2528.2527.9527.9527.586,805
Aug 02, 202128.1728.2228.1028.1727.8012,038
Jul 30, 202127.8828.1927.8828.1027.7314,911
Jul 29, 202127.9828.0627.7828.0527.68341,489
Jul 28, 202128.0628.0927.8027.8327.4617,555
Jul 27, 202128.0028.0127.8028.0027.638,813
Jul 26, 202128.0028.0027.8927.9827.6110,216
Jul 23, 202128.0928.0927.9328.0027.6310,104
Jul 22, 202128.1228.1227.9928.0327.666,002
Jul 21, 202128.1528.1927.9928.0727.7011,728
Jul 20, 202128.1528.1828.0228.0727.695,970
Jul 19, 202128.1128.1128.0128.0127.645,944
Jul 16, 202128.2528.2828.1528.1727.804,598
Jul 15, 202128.2028.3028.1128.1127.742,878
Jul 14, 202128.3328.3328.1028.2727.907,100
Jul 13, 202128.3528.3528.0428.1327.7613,466
Jul 12, 202128.3928.3928.2528.2827.916,865
Jul 09, 202128.4528.4528.2528.2527.8830,992
Jul 08, 202128.4628.5128.3428.3427.9721,466
Jul 07, 202128.4328.4828.3728.4828.108,159
Jul 06, 202128.4628.4628.2728.3728.008,554
Jul 02, 202128.3928.3928.2728.2727.908,843
Jul 01, 202128.4128.4128.3128.3928.0238,251
Jun 30, 202128.3628.4628.2028.4128.0423,887
Jun 29, 202128.3028.3028.1028.1127.7437,027
Jun 28, 202128.2828.3128.2328.2627.8924,082
Jun 25, 202128.3428.3428.1328.1327.766,072
Jun 24, 202128.4628.4628.2328.2427.8712,263
Jun 23, 202128.4328.4528.3128.3127.945,498
Jun 22, 202128.1228.3728.1228.3728.0010,681
Jun 21, 202128.2428.3128.1428.1427.777,401
Jun 18, 202128.2428.2428.1528.2027.835,636
Jun 17, 202128.1028.2828.1028.2327.868,819
Jun 16, 202128.1228.1228.0428.1027.7312,438
Jun 15, 202128.0228.1328.0128.1127.745,669
Jun 14, 202128.1428.1428.0128.1327.769,656
Jun 14, 20210.365625 Dividend
Jun 11, 202128.4928.5128.3628.4327.7013,256
Jun 10, 202128.4928.4928.3928.3927.6610,135
Jun 09, 202128.4828.5028.4128.4327.705,423
Jun 08, 202128.4928.4928.2328.3927.6611,811
Jun 07, 202128.4028.4028.3128.3627.6311,912
Jun 04, 202128.5028.5028.2128.3227.5922,280
Jun 03, 202128.4828.4828.1328.4127.6733,332
Jun 02, 202128.4128.5128.3828.4727.7315,433
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement