Mail

DLR - Digital Realty Trust, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	105.65	105.76	100.30	103.62	103.62	3,646,400
06 June 2023	107.74	108.85	104.00	105.34	105.34	3,980,200
05 June 2023	105.47	106.12	103.25	104.82	104.82	2,336,100
02 June 2023	106.73	107.22	104.08	105.30	105.30	4,131,900
01 June 2023	102.22	105.88	102.22	104.78	104.78	4,746,900
31 May 2023	100.65	102.81	99.65	102.46	102.46	7,580,000
30 May 2023	102.70	104.29	99.99	100.60	100.60	5,907,500
26 May 2023	94.37	100.15	94.30	98.89	98.89	6,252,100
25 May 2023	89.20	93.14	88.88	92.22	92.22	4,977,600
24 May 2023	90.10	90.22	86.33	86.49	86.49	2,504,700
23 May 2023	91.50	92.95	90.00	90.43	90.43	2,100,800
22 May 2023	90.80	91.81	88.95	91.51	91.51	3,322,600
19 May 2023	92.75	93.87	90.56	90.75	90.75	3,962,200
18 May 2023	95.00	95.73	92.98	94.20	94.20	2,439,100
17 May 2023	93.57	96.61	93.21	95.62	95.62	1,615,300
16 May 2023	98.18	98.38	93.59	93.60	93.60	1,539,100
15 May 2023	97.47	98.63	96.70	98.38	98.38	1,406,100
12 May 2023	97.67	98.42	95.59	97.10	97.10	1,448,100
11 May 2023	98.31	99.08	97.43	97.77	97.77	2,082,800
10 May 2023	97.70	99.45	97.11	98.87	98.87	2,030,800
09 May 2023	96.51	97.02	94.89	96.61	96.61	2,121,000
08 May 2023	95.25	97.95	95.25	97.37	97.37	1,564,600
05 May 2023	96.62	96.75	94.64	96.42	96.42	2,142,800
04 May 2023	94.85	97.61	94.49	95.88	95.88	2,317,600
03 May 2023	95.53	96.52	94.28	94.79	94.79	1,246,500
02 May 2023	96.93	97.78	93.28	94.75	94.75	2,534,100
01 May 2023	98.65	98.96	96.58	96.93	96.93	2,289,800
28 Apr 2023	100.83	101.28	95.33	99.15	99.15	3,889,900
27 Apr 2023	97.79	102.46	97.79	101.75	101.75	3,860,100
26 Apr 2023	97.87	99.74	97.31	97.67	97.67	2,777,900
25 Apr 2023	97.27	98.54	96.86	97.64	97.64	1,576,000
24 Apr 2023	97.06	98.10	96.63	97.49	97.49	1,981,100
21 Apr 2023	94.30	96.69	94.04	96.64	96.64	1,827,300
20 Apr 2023	95.54	95.86	93.21	94.25	94.25	2,245,900
19 Apr 2023	97.00	98.20	96.25	96.51	96.51	2,401,200
18 Apr 2023	96.08	98.11	95.20	97.57	97.57	4,471,100
17 Apr 2023	90.50	96.28	90.50	96.20	96.20	3,832,300
14 Apr 2023	92.04	92.51	88.11	89.78	89.78	2,709,600
13 Apr 2023	93.12	93.49	91.23	91.93	91.93	1,939,200
12 Apr 2023	95.08	95.64	92.54	92.80	92.80	2,362,400
11 Apr 2023	92.81	95.03	92.01	93.84	93.84	2,628,300
10 Apr 2023	89.75	92.88	89.22	92.63	92.63	3,841,600
06 Apr 2023	90.00	90.97	88.41	90.93	90.93	2,686,100
05 Apr 2023	92.40	92.81	89.85	90.21	90.21	4,402,500
04 Apr 2023	93.13	93.53	91.79	92.78	92.78	3,137,800
03 Apr 2023	98.00	98.12	93.11	93.32	93.32	4,271,700
31 Mar 2023	93.89	98.47	93.89	98.31	98.31	3,935,000
30 Mar 2023	93.75	94.87	92.68	93.47	93.47	3,786,900
29 Mar 2023	92.96	93.55	90.72	92.40	92.40	4,373,300
28 Mar 2023	93.14	94.45	90.78	91.42	91.42	3,015,400
27 Mar 2023	93.39	94.78	93.03	94.00	94.00	2,121,300
24 Mar 2023	93.33	94.45	91.93	94.37	94.37	2,618,800
23 Mar 2023	92.42	95.85	91.84	93.51	93.51	2,573,400
22 Mar 2023	97.33	97.33	92.04	92.29	92.29	2,592,100
21 Mar 2023	101.65	101.85	95.57	97.83	97.83	4,285,700
20 Mar 2023	100.39	101.92	99.34	101.66	101.66	2,229,700
17 Mar 2023	100.72	101.67	98.78	100.70	100.70	5,200,600
16 Mar 2023	104.76	105.10	101.54	103.09	103.09	4,055,000
15 Mar 2023	104.16	106.90	103.67	105.26	105.26	3,288,600
14 Mar 2023	106.29	107.23	104.56	105.70	105.70	2,170,100
14 Mar 2023	1.22 Dividend
13 Mar 2023	102.02	108.03	101.67	105.93	104.71	2,979,900
10 Mar 2023	104.19	105.34	101.97	102.54	101.36	2,405,000
09 Mar 2023	106.00	106.53	104.07	104.38	103.18	1,867,500
08 Mar 2023	103.00	106.71	103.00	105.79	104.57	1,546,300
07 Mar 2023	105.62	106.00	102.84	102.95	101.76	1,571,100
06 Mar 2023	106.86	106.86	104.87	105.32	104.11	1,447,300
03 Mar 2023	103.84	106.75	103.68	106.00	104.78	2,673,800
02 Mar 2023	99.94	103.50	98.86	103.10	101.91	2,259,800
01 Mar 2023	103.29	103.50	100.02	100.83	99.67	2,351,800
28 Feb 2023	104.77	106.45	103.93	104.23	103.03	2,178,200
27 Feb 2023	106.56	107.25	103.92	104.88	103.67	1,481,900
24 Feb 2023	107.35	108.12	104.60	105.04	103.83	1,203,200
23 Feb 2023	107.71	108.83	107.15	108.76	107.51	1,201,900
22 Feb 2023	108.61	109.17	106.13	106.64	105.41	1,781,600
21 Feb 2023	109.99	110.39	106.68	108.41	107.16	2,382,800
17 Feb 2023	113.16	113.21	107.72	110.76	109.48	3,369,700
16 Feb 2023	111.32	113.89	110.12	112.88	111.58	1,484,100
15 Feb 2023	112.38	113.66	111.47	113.63	112.32	1,425,200
14 Feb 2023	112.35	113.52	110.75	112.83	111.53	1,471,000
13 Feb 2023	111.87	113.12	111.51	112.97	111.67	1,195,100
10 Feb 2023	110.00	111.79	109.21	111.46	110.18	1,554,000
09 Feb 2023	113.44	114.18	111.08	111.30	110.02	1,013,800
08 Feb 2023	113.10	113.67	111.77	112.61	111.31	1,541,800
07 Feb 2023	113.43	114.46	112.11	113.48	112.17	1,725,600
06 Feb 2023	112.96	114.57	112.13	114.40	113.08	1,145,800
03 Feb 2023	117.16	118.42	113.84	115.21	113.88	2,045,200
02 Feb 2023	117.77	122.43	117.57	119.92	118.54	2,962,900
01 Feb 2023	114.50	116.86	112.31	116.15	114.81	2,309,000
31 Jan 2023	110.75	114.82	110.75	114.62	113.30	4,887,400
30 Jan 2023	110.07	112.20	110.01	111.03	109.75	2,074,200
27 Jan 2023	109.24	111.87	109.00	111.31	110.03	1,663,000
26 Jan 2023	107.92	109.36	107.68	109.31	108.05	1,365,100
25 Jan 2023	106.33	107.38	104.34	107.19	105.96	1,636,000
24 Jan 2023	106.43	109.05	106.27	107.00	105.77	1,668,300
23 Jan 2023	106.66	108.26	106.05	107.22	105.99	1,214,500
20 Jan 2023	105.06	107.29	103.40	106.74	105.51	1,636,300
19 Jan 2023	105.11	106.39	104.11	104.96	103.75	1,901,800
18 Jan 2023	106.85	107.41	104.62	105.44	104.23	1,834,000
17 Jan 2023	106.08	107.47	105.03	106.85	105.62	1,801,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...