DLR - Digital Realty Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020123.82124.78123.15124.44124.441,355,000
Jan 16, 2020122.85123.99122.10123.67123.672,232,100
Jan 15, 2020120.96121.92120.62120.99120.991,443,700
Jan 14, 2020121.97122.70119.98120.75120.752,408,200
Jan 13, 2020120.61122.20119.76121.97121.972,072,100
Jan 10, 2020119.06120.67118.45120.37120.372,048,800
Jan 09, 2020118.30119.67118.07118.72118.72980,000
Jan 08, 2020117.84118.95117.24118.71118.712,553,900
Jan 07, 2020118.38118.53116.76117.69117.691,006,400
Jan 06, 2020119.47119.65118.05118.86118.861,151,000
Jan 03, 2020117.23120.18117.08119.94119.94869,400
Jan 02, 2020120.01120.36117.46118.00118.001,071,900
Dec 31, 2019118.41119.78118.05119.74119.741,129,600
Dec 30, 2019117.93118.35117.14118.31118.31694,400
Dec 27, 2019118.50118.80117.31118.18118.18580,300
Dec 26, 2019116.96118.11116.96118.11118.11745,100
Dec 24, 2019116.97117.46116.26116.74116.74486,700
Dec 23, 2019118.28118.77116.33116.62116.621,099,500
Dec 20, 2019120.65120.92117.53118.02118.022,730,600
Dec 19, 2019116.10119.09115.74119.00119.002,011,200
Dec 18, 2019113.81116.64113.77116.42116.421,655,000
Dec 17, 2019115.69116.05113.58113.81113.811,300,500
Dec 16, 2019114.00115.86113.25115.49115.491,587,100
Dec 13, 2019114.45115.18112.32113.71113.712,847,200
Dec 12, 2019116.21117.00114.55114.67114.672,054,900
Dec 12, 20191.08 Dividend
Dec 11, 2019117.94118.05115.62117.02115.941,751,600
Dec 10, 2019118.74118.92117.46117.59116.501,576,800
Dec 09, 2019118.37119.27118.05118.72117.621,228,600
Dec 06, 2019118.15119.38117.92118.37117.281,411,300
Dec 05, 2019119.20119.61116.73117.52116.442,132,400
Dec 04, 2019117.60119.38117.55119.10118.001,129,700
Dec 03, 2019119.32119.72117.71118.10117.011,619,400
Dec 02, 2019120.92120.99118.91119.26118.161,774,400
Nov 29, 2019121.00121.56120.65120.95119.83497,700
Nov 27, 2019120.67121.37120.39121.20120.081,320,800
Nov 26, 2019118.11120.82117.88120.62119.512,669,600
Nov 25, 2019120.33121.11117.81118.30117.211,759,700
Nov 22, 2019120.07120.34119.04119.60118.501,885,400
Nov 21, 2019120.80121.05118.87119.84118.731,511,700
Nov 20, 2019121.95122.20120.29121.34120.221,932,200
Nov 19, 2019121.09122.10120.20121.99120.861,582,100
Nov 18, 2019118.98120.67118.98120.47119.361,621,000
Nov 15, 2019117.61118.92117.03118.87117.771,674,200
Nov 14, 2019116.29117.22115.95117.12116.041,741,700
Nov 13, 2019116.52116.82115.75116.13115.061,971,500
Nov 12, 2019116.81118.42116.01116.10115.033,393,600
Nov 11, 2019116.56117.52116.24116.66115.582,027,600
Nov 08, 2019117.05118.43116.18116.57115.492,595,700
Nov 07, 2019122.34122.69118.02118.68117.582,692,500
Nov 06, 2019123.72124.33122.25122.70121.571,541,200
Nov 05, 2019123.72124.00122.20123.33122.191,624,800
Nov 04, 2019126.76126.92123.80124.07122.921,670,900
Nov 01, 2019127.40127.77125.47126.80125.631,499,500
Oct 31, 2019129.20129.41126.43127.04125.872,384,300
Oct 30, 2019129.04130.13123.25129.41128.227,840,700
Oct 29, 2019132.42134.25126.51130.59129.383,003,200
Oct 28, 2019132.94132.94131.73132.28131.06973,100
Oct 25, 2019134.19134.19132.54132.82131.591,009,600
Oct 24, 2019136.01136.01133.94134.35133.11681,700
Oct 23, 2019135.22136.32134.21135.74134.491,052,500
Oct 22, 2019134.54135.11133.88134.81133.57836,300
Oct 21, 2019132.89134.41132.39134.33133.09860,100
Oct 18, 2019131.77133.08130.75132.98131.75813,100
Oct 17, 2019130.57132.32130.49131.77130.55972,500
Oct 16, 2019129.83130.62128.59130.60129.39860,400
Oct 15, 2019129.99130.20128.87129.79128.59774,500
Oct 14, 2019129.69130.66129.39129.85128.65754,400
Oct 11, 2019131.00131.10129.23129.31128.12941,900
Oct 10, 2019130.20130.77129.34130.65129.44877,300
Oct 09, 2019129.60131.15129.36130.66129.451,404,800
Oct 08, 2019128.56130.32127.63129.00127.811,461,500
Oct 07, 2019129.67130.08127.88128.26127.081,688,400
Oct 04, 2019129.89130.37129.25130.27129.071,261,600
Oct 03, 2019127.82130.67127.82129.65128.451,783,500
Oct 02, 2019129.39129.87126.16127.66126.481,779,800
Oct 01, 2019129.61129.86128.53129.06127.871,222,500
Sep 30, 2019128.87130.10128.55129.81128.61983,000
Sep 27, 2019128.72129.50128.25128.85127.661,696,800
Sep 26, 2019128.10129.05127.78128.53127.341,439,700
Sep 25, 2019127.68128.03126.83127.67126.491,183,200
Sep 24, 2019126.97128.04126.53127.56126.381,824,800
Sep 23, 2019124.72126.83124.72126.31125.141,892,600
Sep 20, 2019124.32125.56124.03125.03123.882,217,900
Sep 19, 2019125.03127.01123.78123.83122.692,924,800
Sep 18, 2019128.64129.00123.98125.30124.141,599,700
Sep 17, 2019126.78128.33126.78128.08126.901,083,800
Sep 16, 2019124.10126.77123.98126.39125.221,801,600
Sep 13, 2019126.22126.83124.00124.32123.172,232,400
Sep 12, 2019127.25129.57126.46126.53125.361,944,900
Sep 12, 20191.08 Dividend
Sep 11, 2019126.77128.72126.52128.50126.241,307,600
Sep 10, 2019127.81127.97126.24127.65125.411,620,800
Sep 09, 2019128.62128.71127.43128.09125.841,761,800
Sep 06, 2019126.99128.68126.49128.62126.361,123,500
Sep 05, 2019126.38126.90125.20126.67124.451,437,900
Sep 04, 2019126.15126.65125.55126.45124.231,022,900
Sep 03, 2019123.34125.54122.79125.53123.331,244,800
Aug 30, 2019124.14124.44123.25123.63121.46771,000
Aug 29, 2019122.01124.09121.85123.60121.43728,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...