DLR - Digital Realty Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019124.41125.00123.61124.33124.33780,200
Aug 16, 2019121.03124.44117.95123.67123.671,482,300
Aug 15, 2019118.29120.77117.95120.56120.561,031,400
Aug 14, 2019120.15120.15117.95118.00118.00929,500
Aug 13, 2019119.66120.66118.82120.19120.19869,800
Aug 12, 2019120.20120.25119.05119.75119.75843,900
Aug 09, 2019119.51120.56117.76120.30120.30853,500
Aug 08, 2019118.26119.83117.04119.74119.74936,200
Aug 07, 2019116.52118.84116.07118.53118.531,158,200
Aug 06, 2019115.69117.91115.02117.09117.09847,300
Aug 05, 2019116.61117.13114.18115.51115.511,214,200
Aug 02, 2019115.56117.93115.38117.21117.21929,000
Aug 01, 2019114.20115.78112.42115.53115.531,555,300
Jul 31, 2019113.58116.16112.77114.36114.362,003,200
Jul 30, 2019111.03114.51111.02114.00114.001,701,100
Jul 29, 2019112.10112.48110.84111.21111.21982,700
Jul 26, 2019112.90113.14110.89111.53111.531,494,000
Jul 25, 2019117.70117.70112.45112.83112.831,688,300
Jul 24, 2019117.40118.19116.86117.52117.52847,900
Jul 23, 2019117.28118.16115.67117.31117.31925,600
Jul 22, 2019117.81117.95117.13117.57117.57828,600
Jul 19, 2019120.45120.52117.50117.73117.73766,600
Jul 18, 2019118.94120.54118.63120.27120.27625,100
Jul 17, 2019119.96120.07118.40119.37119.37585,000
Jul 16, 2019119.56119.91118.64119.60119.601,077,100
Jul 15, 2019120.08120.70119.51119.64119.64556,600
Jul 12, 2019121.34121.63120.01120.07120.07690,900
Jul 11, 2019122.17122.31119.87121.03121.03881,200
Jul 10, 2019122.15122.36120.96122.12122.12660,300
Jul 09, 2019120.25122.18120.20121.68121.681,724,800
Jul 08, 2019120.68120.94119.64120.43120.43636,600
Jul 05, 2019120.28121.44119.20121.04121.04518,200
Jul 03, 2019119.76121.33119.76120.94120.94431,800
Jul 02, 2019117.30119.70116.63119.13119.13919,500
Jul 01, 2019118.94118.94115.85117.07117.07837,600
Jun 28, 2019117.74118.44117.20117.79117.791,244,600
Jun 27, 2019117.32118.03116.95117.60117.60960,300
Jun 26, 2019121.01121.37117.03117.25117.251,536,300
Jun 25, 2019123.38124.02120.94121.00121.00949,500
Jun 24, 2019123.36123.85122.60123.21123.21653,100
Jun 21, 2019124.75124.75122.17123.15123.151,759,600
Jun 20, 2019124.89125.19124.18124.88124.881,118,400
Jun 19, 2019122.04124.37121.90124.00124.00950,900
Jun 18, 2019123.04124.00122.01122.43122.431,116,600
Jun 17, 2019120.11122.71120.11122.49122.491,117,700
Jun 14, 2019118.71120.11118.50119.76119.76769,900
Jun 13, 2019118.27119.14118.21118.95118.951,220,800
Jun 13, 20191.08 Dividend
Jun 12, 2019119.45119.96118.78119.39118.311,254,500
Jun 11, 2019117.45119.52117.33119.22118.141,637,800
Jun 10, 2019116.54117.35115.49116.83115.771,116,700
Jun 07, 2019116.19117.38115.93116.00114.951,247,300
Jun 06, 2019116.02116.23114.70115.50114.461,210,600
Jun 05, 2019113.56115.25113.33114.85113.812,413,400
Jun 04, 2019114.79115.05111.90112.80111.781,618,800
Jun 03, 2019118.15120.43114.16114.86113.821,584,400
May 31, 2019117.33118.64117.08117.72116.66985,800
May 30, 2019117.86118.44117.28117.72116.66619,900
May 29, 2019119.33119.36116.89117.48116.42805,200
May 28, 2019120.49121.00119.08119.08118.001,134,100
May 24, 2019119.77120.72119.77119.98118.89723,600
May 23, 2019118.05119.64117.86119.31118.231,013,900
May 22, 2019117.48118.50117.00118.35117.28782,300
May 21, 2019116.69117.69116.32117.00115.941,019,100
May 20, 2019117.65117.91115.67116.17115.12721,500
May 17, 2019117.69118.22117.16117.98116.91689,100
May 16, 2019117.52118.81117.52118.35117.28846,700
May 15, 2019117.08118.17116.57117.64116.58856,500
May 14, 2019117.00117.81116.79116.89115.83956,800
May 13, 2019116.59117.11116.13116.71115.65797,700
May 10, 2019117.47118.46116.73117.58116.521,190,900
May 09, 2019117.39117.85115.79117.60116.54796,400
May 08, 2019117.25119.25117.19117.68116.62808,200
May 07, 2019118.97119.44116.60117.42116.361,014,600
May 06, 2019120.11120.42119.04119.39118.311,212,800
May 03, 2019119.34121.01119.17120.70119.611,192,400
May 02, 2019117.97120.81117.30118.80117.731,539,400
May 01, 2019118.05119.13117.34117.64116.581,407,100
Apr 30, 2019116.95118.79116.88117.71116.651,639,300
Apr 29, 2019116.49118.24115.82117.12116.061,502,000
Apr 26, 2019117.75118.00113.62116.79115.732,665,500
Apr 25, 2019117.90120.41117.31119.81118.731,147,600
Apr 24, 2019117.61119.79117.38119.26118.181,251,900
Apr 23, 2019118.00119.92116.93117.30116.241,675,900
Apr 22, 2019120.01120.40118.10119.38118.30866,600
Apr 18, 2019119.12120.98118.93120.45119.36863,000
Apr 17, 2019119.17120.03117.56119.12118.04775,900
Apr 16, 2019121.80122.30118.22119.07117.99862,800
Apr 15, 2019122.88123.02121.48121.90120.80558,600
Apr 12, 2019121.53122.76120.87122.73121.62782,100
Apr 11, 2019121.98122.70120.97121.72120.62778,800
Apr 10, 2019121.39122.08121.01121.98120.88996,400
Apr 09, 2019121.48121.95120.32120.53119.441,076,300
Apr 08, 2019122.28122.67120.82121.41120.311,075,600
Apr 05, 2019122.01122.75121.74122.41121.30961,500
Apr 04, 2019121.89122.26120.71121.93120.83483,100
Apr 03, 2019121.87122.66120.82121.66120.56780,300
Apr 02, 2019120.28122.00119.39121.71120.611,114,100
Apr 01, 2019119.21120.12117.97120.03118.94809,100
Mar 29, 2019119.78119.78118.61119.00117.921,181,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...