Australia markets closed

Digital Realty Trust, Inc. (DLR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.00-0.30 (-0.19%)
At close: 04:00PM EDT
157.00 0.00 (0.00%)
After hours: 05:00PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024157.29157.84155.60157.00157.00828,063
03 Oct 2024160.03160.49156.97157.30157.301,199,200
02 Oct 2024158.68160.18158.21159.60159.601,361,100
01 Oct 2024162.85162.85159.08160.27160.271,346,000
30 Sept 2024160.29162.13159.47161.83161.832,220,700
27 Sept 2024163.24163.24161.09161.16161.161,549,200
26 Sept 2024165.00165.00161.24162.06162.061,459,500
25 Sept 2024163.17165.17162.23162.90162.901,675,400
24 Sept 2024160.61163.31159.92162.13162.131,680,100
23 Sept 2024159.74161.91159.19160.96160.961,651,600
20 Sept 2024157.38160.34157.15158.70158.707,232,200
19 Sept 2024160.00160.34157.45158.90158.901,803,200
18 Sept 2024157.87159.90156.56158.25158.251,515,300
17 Sept 2024160.74161.61157.19157.58157.581,824,700
16 Sept 2024159.46161.39158.74160.87160.871,467,700
13 Sept 2024160.45160.83158.29158.93158.931,467,000
13 Sept 20241.22 Dividend
12 Sept 2024158.48160.52157.67160.49159.271,372,300
11 Sept 2024155.40158.84154.54158.42157.221,922,800
10 Sept 2024150.11157.11150.03156.76155.571,794,700
09 Sept 2024148.03149.65147.70149.34148.201,499,800
06 Sept 2024149.99150.00147.21148.22147.091,741,700
05 Sept 2024149.10150.08148.15149.91148.771,299,600
04 Sept 2024150.14150.47147.30149.09147.961,233,800
03 Sept 2024150.36150.97149.14149.79148.651,605,400
30 Aug 2024150.36152.10149.31151.61150.463,050,900
29 Aug 2024149.74150.85148.68149.50148.361,148,100
28 Aug 2024150.61151.60149.27150.11148.971,096,400
27 Aug 2024149.14151.14148.81150.61149.471,076,900
26 Aug 2024152.90153.50150.02150.59149.45925,400
23 Aug 2024151.18152.74150.18152.18151.021,604,200
22 Aug 2024150.04151.26149.43150.69149.54874,900
21 Aug 2024149.06150.37148.65149.76148.621,480,100
20 Aug 2024148.77149.33147.91149.10147.971,041,000
19 Aug 2024149.24150.70148.05148.62147.491,400,900
16 Aug 2024149.40150.57148.76149.60148.461,257,800
15 Aug 2024151.12151.90148.69149.86148.721,504,700
14 Aug 2024149.85152.84149.58151.18150.031,227,700
13 Aug 2024149.99150.48149.08149.57148.431,435,800
12 Aug 2024149.78150.23147.09148.75147.621,105,800
09 Aug 2024149.96150.76148.38150.12148.98803,400
08 Aug 2024147.45149.97147.31149.66148.521,160,700
07 Aug 2024149.07151.83146.86147.14146.021,210,800
06 Aug 2024144.88150.75144.07148.63147.501,378,800
05 Aug 2024147.52150.13144.18144.47143.372,320,900
02 Aug 2024151.75152.90148.24150.84149.691,642,300
01 Aug 2024150.26153.19150.26152.29151.132,019,900
31 July 2024147.52150.99146.91149.49148.353,344,100
30 July 2024147.49147.56144.06145.04143.941,699,600
29 July 2024145.63147.50144.57147.19146.071,628,400
26 July 2024142.86146.40141.00145.65144.543,204,900
25 July 2024151.65151.86146.14147.37146.252,489,900
24 July 2024154.75155.61151.49151.66150.511,568,100
23 July 2024155.18156.73154.87155.09153.911,128,300
22 July 2024155.33156.68154.10155.56154.381,347,900
19 July 2024155.66155.98154.21155.17153.991,168,800
18 July 2024156.37157.22154.23154.60153.421,414,600
17 July 2024161.24162.33156.18156.83155.642,012,300
16 July 2024160.39162.58159.27162.33161.101,192,900
15 July 2024158.93159.70157.54159.50158.29943,300
12 July 2024158.55159.57158.05158.35157.151,284,100
11 July 2024157.70160.46157.01157.73156.531,678,200
10 July 2024154.00155.78153.26155.63154.451,459,700
09 July 2024153.75154.13151.61153.30152.131,080,400
08 July 2024151.49153.99151.43153.66152.491,149,400
05 July 2024151.80152.51150.35151.44150.291,261,800
03 July 2024153.38154.06151.70151.71150.56879,700
02 July 2024152.18153.78151.92152.91151.751,162,800
01 July 2024151.95152.93150.61152.13150.971,483,900
28 June 2024150.43153.25150.25152.05150.893,406,300
27 June 2024147.57150.29146.91148.72147.591,660,900
26 June 2024147.50148.42145.93146.89145.771,748,600
25 June 2024146.96147.47145.29146.44145.331,218,800
24 June 2024148.73150.93146.84147.01145.891,502,600
21 June 2024148.23148.50145.91148.35147.223,589,400
20 June 2024149.28150.61147.70147.89146.771,315,000
18 June 2024150.35151.14149.38149.56148.421,095,700
17 June 2024149.06150.55148.50149.01147.881,192,200
14 June 2024149.11150.85148.58149.92148.781,000,400
14 June 20241.22 Dividend
13 June 2024150.68151.15149.42149.76147.411,496,300
12 June 2024152.97153.02149.07149.59147.241,748,200
11 June 2024148.89150.51148.43149.88147.531,337,600
10 June 2024146.25149.46145.36149.09146.751,506,800
07 June 2024145.27147.21144.76146.35144.051,070,100
06 June 2024147.30147.51146.18147.12144.81807,400
05 June 2024145.65147.38144.68147.36145.051,047,100
04 June 2024142.93146.05141.94145.12142.841,403,900
03 June 2024145.35145.66142.46143.04140.801,196,200
31 May 2024144.93145.64142.92145.34143.063,657,100
30 May 2024142.86144.62141.95144.04141.781,235,300
29 May 2024142.43142.88140.27141.43139.211,340,100
28 May 2024143.87144.04142.76143.77141.511,191,300
24 May 2024142.97143.09141.10142.77140.531,122,200
23 May 2024144.00144.82141.89142.25140.022,249,200
22 May 2024143.97143.99142.14143.15140.901,512,900
21 May 2024143.00144.56142.50144.26142.001,148,600
20 May 2024143.54145.25142.40143.35141.10993,900
17 May 2024145.44145.48143.53143.83141.571,556,000
16 May 2024144.64146.21143.16144.94142.671,748,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...