Founders of Singapore rubbish collector 800 Super close to deal to sell business

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	132.11	135.20	131.62	134.34	134.34	660,322
15 Aug 2022	131.25	134.04	131.24	133.10	133.10	1,057,000
12 Aug 2022	130.06	131.62	129.67	131.42	131.42	1,200,500
11 Aug 2022	133.23	133.25	128.71	129.03	129.03	951,600
10 Aug 2022	132.05	133.13	131.14	132.50	132.50	1,673,600
09 Aug 2022	130.92	131.53	129.73	130.18	130.18	1,265,900
08 Aug 2022	130.98	132.65	130.19	130.98	130.98	1,472,100
05 Aug 2022	128.32	129.64	127.54	129.47	129.47	1,122,100
04 Aug 2022	129.65	129.93	128.56	129.44	129.44	1,416,900
03 Aug 2022	130.00	131.17	129.18	129.38	129.38	1,720,700
02 Aug 2022	130.36	132.94	129.16	129.27	129.27	2,302,500
01 Aug 2022	131.79	132.25	130.03	130.54	130.54	1,295,000
29 Jul 2022	136.90	136.90	131.28	132.45	132.45	3,406,200
28 Jul 2022	130.91	138.09	130.12	136.93	136.93	2,219,000
27 Jul 2022	127.51	129.53	127.35	129.21	129.21	2,012,600
26 Jul 2022	127.20	128.86	126.67	127.51	127.51	1,176,000
25 Jul 2022	126.99	129.46	125.85	127.12	127.12	1,687,800
22 Jul 2022	126.01	127.84	125.24	127.42	127.42	1,383,600
21 Jul 2022	123.50	125.30	122.51	125.10	125.10	1,705,200
20 Jul 2022	123.59	125.74	122.92	123.32	123.32	1,197,400
19 Jul 2022	121.04	123.68	119.96	123.63	123.63	1,961,500
18 Jul 2022	121.46	121.64	119.63	119.99	119.99	1,258,000
15 Jul 2022	122.67	123.16	120.22	120.98	120.98	1,378,100
14 Jul 2022	120.99	122.37	120.65	121.03	121.03	1,180,700
13 Jul 2022	122.35	124.49	121.81	122.86	122.86	958,900
12 Jul 2022	126.35	126.83	123.54	124.35	124.35	920,300
11 Jul 2022	125.63	127.18	124.34	126.72	126.72	813,800
08 Jul 2022	127.51	127.96	125.87	126.33	126.33	953,800
07 Jul 2022	128.31	129.47	127.63	128.43	128.43	857,200
06 Jul 2022	129.56	131.26	128.12	128.40	128.40	1,115,400
05 Jul 2022	130.26	130.32	125.41	128.56	128.56	2,172,100
01 Jul 2022	129.83	133.46	129.47	131.58	131.58	1,512,500
30 Jun 2022	129.15	132.30	128.18	129.83	129.83	3,313,900
29 Jun 2022	131.69	131.87	124.00	127.40	127.40	4,161,500
28 Jun 2022	137.49	138.11	134.10	134.56	134.56	978,500
27 Jun 2022	138.03	139.14	137.11	137.25	137.25	997,500
24 Jun 2022	137.27	138.98	135.89	138.80	138.80	1,319,600
23 Jun 2022	133.29	136.83	133.04	136.64	136.64	1,566,200
22 Jun 2022	127.31	133.90	127.14	132.29	132.29	1,802,500
21 Jun 2022	128.40	129.89	127.94	128.14	128.14	1,652,500
17 Jun 2022	125.72	128.38	125.72	127.18	127.18	2,339,500
16 Jun 2022	125.92	127.28	124.62	125.31	125.31	1,543,900
15 Jun 2022	126.59	130.57	126.00	128.93	128.93	2,065,800
14 Jun 2022	126.59	126.85	124.11	124.57	124.57	3,037,900
14 Jun 2022	1.22 Dividend
13 Jun 2022	128.66	129.74	126.41	127.18	125.96	1,912,500
10 Jun 2022	131.38	132.64	129.18	131.36	130.10	1,637,600
09 Jun 2022	132.70	136.50	132.19	133.22	131.94	1,398,700
08 Jun 2022	134.57	135.27	132.19	132.85	131.58	1,147,400
07 Jun 2022	134.41	135.31	132.10	135.26	133.96	1,263,800
06 Jun 2022	134.50	135.94	134.25	134.91	133.62	1,357,400
03 Jun 2022	136.87	137.50	134.19	134.49	133.20	1,329,500
02 Jun 2022	136.57	138.39	134.37	138.37	137.04	1,562,600
01 Jun 2022	139.61	139.82	136.86	137.44	136.12	1,314,800
31 May 2022	139.72	140.28	137.67	139.59	138.25	1,735,000
27 May 2022	137.12	141.77	137.11	141.51	140.15	971,700
26 May 2022	138.49	140.01	136.54	136.79	135.48	1,343,000
25 May 2022	135.69	138.26	134.85	137.85	136.53	1,263,400
24 May 2022	133.27	136.82	131.97	136.63	135.32	1,337,600
23 May 2022	132.93	133.59	131.02	133.52	132.24	1,201,700
20 May 2022	129.05	131.57	127.50	131.10	129.84	1,570,200
19 May 2022	124.38	129.26	124.35	127.67	126.45	1,501,600
18 May 2022	128.15	128.50	124.79	125.29	124.09	1,360,000
17 May 2022	129.64	129.70	127.19	128.65	127.42	1,476,300
16 May 2022	130.87	131.60	128.07	128.41	127.18	1,527,300
13 May 2022	128.51	131.69	126.80	131.19	129.93	2,289,500
12 May 2022	126.59	127.38	125.11	127.11	125.89	1,480,000
11 May 2022	127.40	130.26	126.93	127.00	125.78	1,716,800
10 May 2022	134.58	135.56	125.12	126.60	125.39	2,305,400
09 May 2022	139.57	139.81	132.83	133.38	132.10	1,349,000
06 May 2022	139.93	141.85	138.88	141.08	139.73	1,081,300
05 May 2022	144.35	144.89	140.11	141.36	140.00	1,323,200
04 May 2022	141.61	144.98	140.17	144.66	143.27	1,299,500
03 May 2022	141.93	144.01	140.29	142.26	140.90	1,479,600
02 May 2022	145.76	146.38	138.33	141.28	139.92	1,758,600
29 Apr 2022	151.38	152.74	145.42	146.12	144.72	2,383,100
28 Apr 2022	149.12	151.80	146.44	151.50	150.05	1,937,400
27 Apr 2022	149.90	151.78	148.04	148.24	146.82	1,771,500
26 Apr 2022	151.07	151.96	149.55	149.61	148.17	1,722,200
25 Apr 2022	150.00	151.85	148.57	151.56	150.11	2,210,600
22 Apr 2022	150.37	151.64	149.19	149.76	148.32	1,606,900
21 Apr 2022	152.91	152.98	150.18	150.34	148.90	1,601,700
20 Apr 2022	150.39	153.50	149.63	152.67	151.21	1,453,100
19 Apr 2022	145.52	150.89	145.52	150.35	148.91	1,476,000
18 Apr 2022	145.03	145.75	144.07	145.04	143.65	1,024,000
14 Apr 2022	147.25	147.71	144.67	145.02	143.63	1,366,300
13 Apr 2022	145.02	148.32	145.02	147.15	145.74	1,195,900
12 Apr 2022	144.58	146.14	143.90	145.52	144.12	1,419,200
11 Apr 2022	150.35	150.68	145.10	145.47	144.07	987,400
08 Apr 2022	148.11	150.14	147.55	149.98	148.54	1,168,400
07 Apr 2022	148.49	148.97	146.27	148.17	146.75	1,222,400
06 Apr 2022	146.09	149.25	145.20	149.07	147.64	1,083,300
05 Apr 2022	145.61	148.40	145.33	146.41	145.01	931,800
04 Apr 2022	145.79	146.74	143.53	146.55	145.14	1,390,600
01 Apr 2022	142.42	146.01	142.12	145.90	144.50	965,200
31 Mar 2022	144.80	145.33	141.76	141.80	140.44	1,919,100
30 Mar 2022	143.87	144.99	142.98	144.16	142.78	868,700
29 Mar 2022	142.01	145.48	141.95	144.71	143.32	1,467,300
28 Mar 2022	138.94	141.13	138.54	140.89	139.54	1,093,400
25 Mar 2022	138.43	138.57	136.98	138.23	136.90	819,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,253.79-3.03(-0.09%)

S&P 5004,306.17+9.03(+0.21%)

Dow34,159.29+246.85(+0.73%)

Nasdaq13,105.90-22.15(-0.17%)

BTC-USD23,932.05-119.79(-0.50%)

CMC Crypto 200568.33-3.58(-0.63%)

Founders of Singapore rubbish collector 800 Super close to deal to sell business

Digital Realty Trust, Inc. (DLR)

Straits Times Index
3,253.79
-3.03(-0.09%)

S&P 500
4,306.17
+9.03(+0.21%)

Dow
34,159.29
+246.85(+0.73%)

Nasdaq
13,105.90
-22.15(-0.17%)

BTC-USD
23,932.05
-119.79(-0.50%)

CMC Crypto 200
568.33
-3.58(-0.63%)