DLR - Digital Realty Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017115.14115.93115.02115.31115.311,219,000
Dec 12, 2017114.84115.44113.48114.90114.901,110,200
Dec 11, 2017114.71115.09113.55114.95114.95860,300
Dec 08, 2017114.82115.83114.30114.81114.811,077,000
Dec 07, 2017112.74114.89111.78114.14114.141,210,900
Dec 06, 2017112.57113.89112.16112.64112.641,001,100
Dec 05, 2017110.49113.75110.09113.02113.021,828,100
Dec 04, 2017118.69118.80110.49110.59110.592,484,900
Dec 01, 2017117.11118.82116.20118.81118.811,108,600
Nov 30, 2017117.40118.09116.48116.70116.703,501,800
Nov 29, 2017118.35118.66115.90116.99116.991,799,800
Nov 28, 2017117.92118.94117.54118.53118.531,198,900
Nov 27, 2017117.87118.32117.38118.06118.061,177,300
Nov 24, 2017117.35117.90116.56117.54117.54359,200
Nov 22, 2017118.36118.68117.00117.21117.21688,800
Nov 21, 2017117.63118.49117.06118.28118.281,217,800
Nov 20, 2017118.10118.61117.34117.41117.41909,000
Nov 17, 2017119.75120.00117.84118.11118.11800,900
Nov 16, 2017120.17121.25119.61120.27120.271,364,900
Nov 15, 2017123.10123.27119.99120.15120.15689,500
Nov 14, 2017122.28123.42121.66122.72122.721,065,500
Nov 13, 2017121.21123.84120.68122.70122.701,012,800
Nov 10, 2017121.86121.95120.48120.85120.85988,900
Nov 09, 2017123.17123.38122.10122.24122.24732,800
Nov 08, 2017121.98123.99121.40123.50123.501,454,100
Nov 07, 2017121.56122.02120.48122.01122.011,131,200
Nov 06, 2017119.67122.08119.67121.83121.83992,200
Nov 03, 2017118.15119.65117.61119.06119.06765,600
Nov 02, 2017117.29119.30116.97118.77118.771,412,800
Nov 01, 2017118.85118.85116.86116.94116.94934,100
Oct 31, 2017117.74118.55116.85118.44118.44961,100
Oct 30, 2017116.55118.50116.46117.59117.59970,700
Oct 27, 2017115.62117.10114.51116.55116.551,380,400
Oct 26, 2017122.85123.50115.60115.81115.812,865,400
Oct 25, 2017121.01123.50121.01122.98122.981,794,400
Oct 24, 2017120.34121.59119.78121.19121.191,214,800
Oct 23, 2017122.16123.58120.06120.22120.221,610,000
Oct 20, 2017124.00124.16123.00123.39123.39774,100
Oct 19, 2017123.07123.99122.50123.88123.88800,400
Oct 18, 2017122.51123.94122.33123.85123.85900,900
Oct 17, 2017121.58123.14121.46122.72122.721,202,000
Oct 16, 2017121.51122.19121.17121.74121.741,243,600
Oct 13, 2017123.00123.18121.39121.78121.781,026,200
Oct 12, 2017121.20122.78120.81122.75122.75972,700
Oct 11, 2017119.74121.17119.47120.62120.621,057,000
Oct 10, 2017119.23120.72118.88119.76119.761,121,500
Oct 09, 2017118.21119.33118.11118.96118.96685,100
Oct 06, 2017118.10118.39117.09118.22118.221,224,500
Oct 05, 2017117.05118.44116.26118.41118.411,388,400
Oct 04, 2017116.18117.08115.07117.05117.051,654,800
Oct 03, 2017118.33118.56116.36116.50116.501,060,100
Oct 02, 2017118.66119.30118.17118.46118.461,485,400
Sep 29, 2017115.84118.60115.79118.33118.332,152,900
Sep 28, 2017114.78116.18114.44116.16116.161,341,500
Sep 27, 2017113.04115.26112.14115.25115.251,886,700
Sep 26, 2017114.20114.33113.21113.29113.291,418,900
Sep 25, 2017114.51114.74113.75114.22114.221,335,500
Sep 22, 2017116.40116.55113.90114.51114.512,041,000
Sep 21, 2017115.14117.62115.01116.23116.232,074,300
Sep 20, 2017117.65117.75114.15114.95114.951,728,700
Sep 19, 2017117.21117.45115.65117.26117.262,015,800
Sep 18, 2017117.72118.03116.17117.10117.102,023,700
Sep 15, 2017120.79121.09117.00117.59117.599,754,100
Sep 14, 2017120.85121.05118.50120.93120.932,744,600
Sep 14, 20170.93 Dividend
Sep 13, 2017124.47124.70120.01121.54120.614,572,600
Sep 12, 2017125.90126.51123.81124.78123.832,026,300
Sep 11, 2017121.77127.23121.77126.04125.082,940,000
Sep 08, 2017120.71121.22120.01120.63119.71960,200
Sep 07, 2017119.97122.13119.46121.43120.501,552,000
Sep 06, 2017119.45120.21118.46119.69118.771,199,000
Sep 05, 2017117.74119.24117.09119.18118.271,011,800
Sep 01, 2017118.42118.42117.24117.71116.81702,300
Aug 31, 2017118.30119.00117.89118.34117.431,093,400
Aug 30, 2017117.12118.06117.03118.06117.16500,800
Aug 29, 2017117.55118.00116.77117.37116.47859,000
Aug 28, 2017118.29118.89116.90117.57116.67793,200
Aug 25, 2017118.62118.80117.57118.14117.24646,600
Aug 24, 2017118.38118.86117.65117.94117.041,034,700
Aug 23, 2017117.59118.58117.04118.14117.24702,700
Aug 22, 2017116.46118.07116.19117.63116.73806,000
Aug 21, 2017115.00116.80114.69116.44115.55717,900
Aug 18, 2017115.17115.47113.89114.86113.98802,500
Aug 17, 2017116.38116.87115.30115.49114.61910,900
Aug 16, 2017115.14116.84115.01116.49115.60902,400
Aug 15, 2017114.72115.16113.58115.13114.25716,400
Aug 14, 2017112.54115.13112.30114.85113.97998,000
Aug 11, 2017113.04113.17110.67111.82110.961,282,700
Aug 10, 2017114.08114.53112.82112.85111.991,471,700
Aug 09, 2017114.00114.62113.44114.41113.53656,900
Aug 08, 2017114.32114.57113.39113.77112.90825,100
Aug 07, 2017115.20115.37114.12114.56113.68673,300
Aug 04, 2017115.71116.43114.90115.20114.32795,200
Aug 03, 2017117.11117.20115.05115.75114.861,043,700
Aug 02, 2017117.55117.56116.15117.13116.231,230,900
Aug 01, 2017115.45118.24115.41117.59116.692,193,700
Jul 31, 2017113.00115.44112.70115.34114.461,521,000
Jul 28, 2017114.11114.89112.20113.18112.311,406,300
Jul 27, 2017113.32114.67112.38114.15113.281,508,100
Jul 26, 2017112.39113.50112.11113.32112.45634,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...