Singapore markets open in 5 hours 20 minutes

Digital Realty Trust, Inc. (DLR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.34+1.24 (+0.93%)
As of 03:40PM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022132.11135.20131.62134.34134.34660,322
15 Aug 2022131.25134.04131.24133.10133.101,057,000
12 Aug 2022130.06131.62129.67131.42131.421,200,500
11 Aug 2022133.23133.25128.71129.03129.03951,600
10 Aug 2022132.05133.13131.14132.50132.501,673,600
09 Aug 2022130.92131.53129.73130.18130.181,265,900
08 Aug 2022130.98132.65130.19130.98130.981,472,100
05 Aug 2022128.32129.64127.54129.47129.471,122,100
04 Aug 2022129.65129.93128.56129.44129.441,416,900
03 Aug 2022130.00131.17129.18129.38129.381,720,700
02 Aug 2022130.36132.94129.16129.27129.272,302,500
01 Aug 2022131.79132.25130.03130.54130.541,295,000
29 Jul 2022136.90136.90131.28132.45132.453,406,200
28 Jul 2022130.91138.09130.12136.93136.932,219,000
27 Jul 2022127.51129.53127.35129.21129.212,012,600
26 Jul 2022127.20128.86126.67127.51127.511,176,000
25 Jul 2022126.99129.46125.85127.12127.121,687,800
22 Jul 2022126.01127.84125.24127.42127.421,383,600
21 Jul 2022123.50125.30122.51125.10125.101,705,200
20 Jul 2022123.59125.74122.92123.32123.321,197,400
19 Jul 2022121.04123.68119.96123.63123.631,961,500
18 Jul 2022121.46121.64119.63119.99119.991,258,000
15 Jul 2022122.67123.16120.22120.98120.981,378,100
14 Jul 2022120.99122.37120.65121.03121.031,180,700
13 Jul 2022122.35124.49121.81122.86122.86958,900
12 Jul 2022126.35126.83123.54124.35124.35920,300
11 Jul 2022125.63127.18124.34126.72126.72813,800
08 Jul 2022127.51127.96125.87126.33126.33953,800
07 Jul 2022128.31129.47127.63128.43128.43857,200
06 Jul 2022129.56131.26128.12128.40128.401,115,400
05 Jul 2022130.26130.32125.41128.56128.562,172,100
01 Jul 2022129.83133.46129.47131.58131.581,512,500
30 Jun 2022129.15132.30128.18129.83129.833,313,900
29 Jun 2022131.69131.87124.00127.40127.404,161,500
28 Jun 2022137.49138.11134.10134.56134.56978,500
27 Jun 2022138.03139.14137.11137.25137.25997,500
24 Jun 2022137.27138.98135.89138.80138.801,319,600
23 Jun 2022133.29136.83133.04136.64136.641,566,200
22 Jun 2022127.31133.90127.14132.29132.291,802,500
21 Jun 2022128.40129.89127.94128.14128.141,652,500
17 Jun 2022125.72128.38125.72127.18127.182,339,500
16 Jun 2022125.92127.28124.62125.31125.311,543,900
15 Jun 2022126.59130.57126.00128.93128.932,065,800
14 Jun 2022126.59126.85124.11124.57124.573,037,900
14 Jun 20221.22 Dividend
13 Jun 2022128.66129.74126.41127.18125.961,912,500
10 Jun 2022131.38132.64129.18131.36130.101,637,600
09 Jun 2022132.70136.50132.19133.22131.941,398,700
08 Jun 2022134.57135.27132.19132.85131.581,147,400
07 Jun 2022134.41135.31132.10135.26133.961,263,800
06 Jun 2022134.50135.94134.25134.91133.621,357,400
03 Jun 2022136.87137.50134.19134.49133.201,329,500
02 Jun 2022136.57138.39134.37138.37137.041,562,600
01 Jun 2022139.61139.82136.86137.44136.121,314,800
31 May 2022139.72140.28137.67139.59138.251,735,000
27 May 2022137.12141.77137.11141.51140.15971,700
26 May 2022138.49140.01136.54136.79135.481,343,000
25 May 2022135.69138.26134.85137.85136.531,263,400
24 May 2022133.27136.82131.97136.63135.321,337,600
23 May 2022132.93133.59131.02133.52132.241,201,700
20 May 2022129.05131.57127.50131.10129.841,570,200
19 May 2022124.38129.26124.35127.67126.451,501,600
18 May 2022128.15128.50124.79125.29124.091,360,000
17 May 2022129.64129.70127.19128.65127.421,476,300
16 May 2022130.87131.60128.07128.41127.181,527,300
13 May 2022128.51131.69126.80131.19129.932,289,500
12 May 2022126.59127.38125.11127.11125.891,480,000
11 May 2022127.40130.26126.93127.00125.781,716,800
10 May 2022134.58135.56125.12126.60125.392,305,400
09 May 2022139.57139.81132.83133.38132.101,349,000
06 May 2022139.93141.85138.88141.08139.731,081,300
05 May 2022144.35144.89140.11141.36140.001,323,200
04 May 2022141.61144.98140.17144.66143.271,299,500
03 May 2022141.93144.01140.29142.26140.901,479,600
02 May 2022145.76146.38138.33141.28139.921,758,600
29 Apr 2022151.38152.74145.42146.12144.722,383,100
28 Apr 2022149.12151.80146.44151.50150.051,937,400
27 Apr 2022149.90151.78148.04148.24146.821,771,500
26 Apr 2022151.07151.96149.55149.61148.171,722,200
25 Apr 2022150.00151.85148.57151.56150.112,210,600
22 Apr 2022150.37151.64149.19149.76148.321,606,900
21 Apr 2022152.91152.98150.18150.34148.901,601,700
20 Apr 2022150.39153.50149.63152.67151.211,453,100
19 Apr 2022145.52150.89145.52150.35148.911,476,000
18 Apr 2022145.03145.75144.07145.04143.651,024,000
14 Apr 2022147.25147.71144.67145.02143.631,366,300
13 Apr 2022145.02148.32145.02147.15145.741,195,900
12 Apr 2022144.58146.14143.90145.52144.121,419,200
11 Apr 2022150.35150.68145.10145.47144.07987,400
08 Apr 2022148.11150.14147.55149.98148.541,168,400
07 Apr 2022148.49148.97146.27148.17146.751,222,400
06 Apr 2022146.09149.25145.20149.07147.641,083,300
05 Apr 2022145.61148.40145.33146.41145.01931,800
04 Apr 2022145.79146.74143.53146.55145.141,390,600
01 Apr 2022142.42146.01142.12145.90144.50965,200
31 Mar 2022144.80145.33141.76141.80140.441,919,100
30 Mar 2022143.87144.99142.98144.16142.78868,700
29 Mar 2022142.01145.48141.95144.71143.321,467,300
28 Mar 2022138.94141.13138.54140.89139.541,093,400
25 Mar 2022138.43138.57136.98138.23136.90819,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...