U.S. Markets closed

Digital Realty Trust, Inc. (DLR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.73+0.98 (+0.72%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020136.28136.82135.21136.73136.73487,100
Nov 25, 2020133.95135.94132.71135.75135.753,046,600
Nov 24, 2020139.75140.44131.91132.60132.603,999,800
Nov 23, 2020142.65143.97139.73139.97139.971,230,700
Nov 20, 2020143.00144.32142.01142.70142.701,457,800
Nov 19, 2020141.97143.45140.41143.00143.001,229,600
Nov 18, 2020142.23145.11141.66142.40142.401,812,200
Nov 17, 2020141.86143.28140.39142.42142.421,131,600
Nov 16, 2020145.00145.15140.41142.00142.001,875,600
Nov 13, 2020142.61144.99141.01144.65144.651,500,900
Nov 12, 2020141.40142.61140.15141.40141.401,263,300
Nov 11, 2020138.19141.69137.27140.99140.992,579,100
Nov 10, 2020138.56138.95134.42135.82135.822,867,600
Nov 09, 2020149.87150.83138.00138.22138.223,239,100
Nov 06, 2020148.34148.34146.43146.68146.682,211,100
Nov 05, 2020150.53151.40147.41147.51147.511,874,500
Nov 04, 2020146.50151.23146.16148.01148.012,445,200
Nov 03, 2020147.48147.91145.34145.89145.891,404,600
Nov 02, 2020146.26148.29145.00145.95145.951,175,800
Oct 30, 2020147.58147.58140.91144.30144.301,855,300
Oct 29, 2020149.87150.33147.56148.72148.721,118,100
Oct 28, 2020148.73151.16148.16149.88149.88995,500
Oct 27, 2020152.98153.56150.66150.66150.66737,700
Oct 26, 2020151.76152.73150.46152.67152.67878,900
Oct 23, 2020152.50152.87150.25152.60152.60743,000
Oct 22, 2020154.79155.00151.96152.30152.301,223,600
Oct 21, 2020154.62156.39153.73154.87154.871,025,100
Oct 20, 2020155.77156.64154.52155.60155.60705,900
Oct 19, 2020158.16158.70154.53155.18155.181,021,000
Oct 16, 2020156.54158.99155.89157.70157.701,336,500
Oct 15, 2020155.59158.66155.00156.67156.671,038,600
Oct 14, 2020157.99158.28155.39156.36156.361,044,500
Oct 13, 2020158.62159.51157.41157.98157.981,120,200
Oct 12, 2020158.27159.58156.93159.06159.061,320,700
Oct 09, 2020157.59158.70156.82158.34158.341,205,400
Oct 08, 2020153.26158.00153.14156.85156.851,000,800
Oct 07, 2020153.58154.20152.19152.58152.581,438,100
Oct 06, 2020151.98153.48150.18153.03153.031,222,200
Oct 05, 2020149.07152.42147.14151.98151.981,339,300
Oct 02, 2020146.40149.78145.40149.35149.351,726,000
Oct 01, 2020146.89148.25145.20147.25147.251,482,900
Sep 30, 2020148.14148.79145.44146.76146.761,656,400
Sep 29, 2020146.00148.17145.74147.52147.521,017,500
Sep 28, 2020144.18146.14143.84145.94145.941,414,600
Sep 25, 2020141.25142.08139.75142.02142.021,225,500
Sep 24, 2020139.53143.11139.48141.25141.251,166,500
Sep 23, 2020142.45143.25138.71139.19139.192,067,300
Sep 22, 2020141.60144.97141.09143.41143.411,770,700
Sep 21, 2020144.32144.65141.35141.86141.862,085,400
Sep 18, 2020145.69147.08144.03144.88144.882,608,700
Sep 17, 2020148.83149.69145.54146.73146.731,855,000
Sep 16, 2020150.00152.98149.37150.43150.432,125,400
Sep 15, 2020144.86148.47144.84147.28147.281,881,900
Sep 14, 2020145.01146.34143.22144.28144.281,745,700
Sep 14, 20201.12 Dividend
Sep 11, 2020146.58147.47145.11145.60144.481,532,200
Sep 10, 2020147.11148.54145.45145.63144.51928,100
Sep 09, 2020145.62149.76145.19147.58146.442,120,200
Sep 08, 2020144.60145.46140.34144.31143.202,021,800
Sep 04, 2020148.20148.99142.03145.18144.062,312,300
Sep 03, 2020154.77155.46146.66148.16147.021,350,000
Sep 02, 2020152.34155.24151.31155.00153.812,040,800
Sep 01, 2020155.11155.24152.10153.56152.38735,500
Aug 31, 2020154.91157.00154.47155.65154.451,328,200
Aug 28, 2020153.95154.35151.62154.29153.101,049,000
Aug 27, 2020154.67155.58153.45153.70152.52870,000
Aug 26, 2020153.76154.09152.34153.96152.78815,600
Aug 25, 2020153.93155.81152.67154.75153.561,312,800
Aug 24, 2020154.25154.74150.31152.85151.67844,400
Aug 21, 2020155.76155.76152.78154.56153.37757,100
Aug 20, 2020151.48156.04151.12155.15153.961,055,300
Aug 19, 2020157.20157.33151.41151.98150.811,185,400
Aug 18, 2020156.55157.20154.81156.46155.26762,300
Aug 17, 2020153.34157.00153.31156.52155.321,098,600
Aug 14, 2020152.37155.14152.27153.32152.141,294,900
Aug 13, 2020154.09155.09152.04152.14150.97968,800
Aug 12, 2020151.92154.87151.50154.44153.25953,000
Aug 11, 2020158.54158.54151.45151.63150.461,422,000
Aug 10, 2020158.59159.11155.57158.24157.021,520,400
Aug 07, 2020156.55159.05156.22158.61157.39971,700
Aug 06, 2020158.90160.00156.84157.00155.79867,700
Aug 05, 2020161.43161.50158.71159.61158.38966,700
Aug 04, 2020159.53161.49159.02161.10159.861,674,600
Aug 03, 2020159.85161.57159.55160.66159.421,513,300
Jul 31, 2020162.13165.49158.65160.54159.314,292,100
Jul 30, 2020156.42159.42156.12158.73157.511,956,700
Jul 29, 2020154.00157.37154.00157.20155.991,531,800
Jul 28, 2020151.18154.42150.81153.97152.791,711,900
Jul 27, 2020146.43151.12145.44151.01149.851,577,900
Jul 24, 2020145.60147.24145.13146.99145.861,104,500
Jul 23, 2020145.36146.96144.36145.79144.671,192,900
Jul 22, 2020142.82145.15142.59144.87143.761,077,400
Jul 21, 2020146.18146.43142.38143.30142.201,152,100
Jul 20, 2020143.79145.98143.25144.24143.131,041,400
Jul 17, 2020141.10144.95139.94143.75142.641,112,200
Jul 16, 2020144.43145.14140.29140.46139.381,535,700
Jul 15, 2020148.77149.01142.98144.17143.061,788,800
Jul 14, 2020142.99147.29142.99146.78145.651,059,300
Jul 13, 2020147.85147.93142.05142.69141.591,485,200
Jul 10, 2020147.03148.57146.89147.39146.261,727,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...