DLR - Digital Realty Trust, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 2023105.65105.76100.30103.62103.623,646,400
06 June 2023107.74108.85104.00105.34105.343,980,200
05 June 2023105.47106.12103.25104.82104.822,336,100
02 June 2023106.73107.22104.08105.30105.304,131,900
01 June 2023102.22105.88102.22104.78104.784,746,900
31 May 2023100.65102.8199.65102.46102.467,580,000
30 May 2023102.70104.2999.99100.60100.605,907,500
26 May 202394.37100.1594.3098.8998.896,252,100
25 May 202389.2093.1488.8892.2292.224,977,600
24 May 202390.1090.2286.3386.4986.492,504,700
23 May 202391.5092.9590.0090.4390.432,100,800
22 May 202390.8091.8188.9591.5191.513,322,600
19 May 202392.7593.8790.5690.7590.753,962,200
18 May 202395.0095.7392.9894.2094.202,439,100
17 May 202393.5796.6193.2195.6295.621,615,300
16 May 202398.1898.3893.5993.6093.601,539,100
15 May 202397.4798.6396.7098.3898.381,406,100
12 May 202397.6798.4295.5997.1097.101,448,100
11 May 202398.3199.0897.4397.7797.772,082,800
10 May 202397.7099.4597.1198.8798.872,030,800
09 May 202396.5197.0294.8996.6196.612,121,000
08 May 202395.2597.9595.2597.3797.371,564,600
05 May 202396.6296.7594.6496.4296.422,142,800
04 May 202394.8597.6194.4995.8895.882,317,600
03 May 202395.5396.5294.2894.7994.791,246,500
02 May 202396.9397.7893.2894.7594.752,534,100
01 May 202398.6598.9696.5896.9396.932,289,800
28 Apr 2023100.83101.2895.3399.1599.153,889,900
27 Apr 202397.79102.4697.79101.75101.753,860,100
26 Apr 202397.8799.7497.3197.6797.672,777,900
25 Apr 202397.2798.5496.8697.6497.641,576,000
24 Apr 202397.0698.1096.6397.4997.491,981,100
21 Apr 202394.3096.6994.0496.6496.641,827,300
20 Apr 202395.5495.8693.2194.2594.252,245,900
19 Apr 202397.0098.2096.2596.5196.512,401,200
18 Apr 202396.0898.1195.2097.5797.574,471,100
17 Apr 202390.5096.2890.5096.2096.203,832,300
14 Apr 202392.0492.5188.1189.7889.782,709,600
13 Apr 202393.1293.4991.2391.9391.931,939,200
12 Apr 202395.0895.6492.5492.8092.802,362,400
11 Apr 202392.8195.0392.0193.8493.842,628,300
10 Apr 202389.7592.8889.2292.6392.633,841,600
06 Apr 202390.0090.9788.4190.9390.932,686,100
05 Apr 202392.4092.8189.8590.2190.214,402,500
04 Apr 202393.1393.5391.7992.7892.783,137,800
03 Apr 202398.0098.1293.1193.3293.324,271,700
31 Mar 202393.8998.4793.8998.3198.313,935,000
30 Mar 202393.7594.8792.6893.4793.473,786,900
29 Mar 202392.9693.5590.7292.4092.404,373,300
28 Mar 202393.1494.4590.7891.4291.423,015,400
27 Mar 202393.3994.7893.0394.0094.002,121,300
24 Mar 202393.3394.4591.9394.3794.372,618,800
23 Mar 202392.4295.8591.8493.5193.512,573,400
22 Mar 202397.3397.3392.0492.2992.292,592,100
21 Mar 2023101.65101.8595.5797.8397.834,285,700
20 Mar 2023100.39101.9299.34101.66101.662,229,700
17 Mar 2023100.72101.6798.78100.70100.705,200,600
16 Mar 2023104.76105.10101.54103.09103.094,055,000
15 Mar 2023104.16106.90103.67105.26105.263,288,600
14 Mar 2023106.29107.23104.56105.70105.702,170,100
14 Mar 20231.22 Dividend
13 Mar 2023102.02108.03101.67105.93104.712,979,900
10 Mar 2023104.19105.34101.97102.54101.362,405,000
09 Mar 2023106.00106.53104.07104.38103.181,867,500
08 Mar 2023103.00106.71103.00105.79104.571,546,300
07 Mar 2023105.62106.00102.84102.95101.761,571,100
06 Mar 2023106.86106.86104.87105.32104.111,447,300
03 Mar 2023103.84106.75103.68106.00104.782,673,800
02 Mar 202399.94103.5098.86103.10101.912,259,800
01 Mar 2023103.29103.50100.02100.8399.672,351,800
28 Feb 2023104.77106.45103.93104.23103.032,178,200
27 Feb 2023106.56107.25103.92104.88103.671,481,900
24 Feb 2023107.35108.12104.60105.04103.831,203,200
23 Feb 2023107.71108.83107.15108.76107.511,201,900
22 Feb 2023108.61109.17106.13106.64105.411,781,600
21 Feb 2023109.99110.39106.68108.41107.162,382,800
17 Feb 2023113.16113.21107.72110.76109.483,369,700
16 Feb 2023111.32113.89110.12112.88111.581,484,100
15 Feb 2023112.38113.66111.47113.63112.321,425,200
14 Feb 2023112.35113.52110.75112.83111.531,471,000
13 Feb 2023111.87113.12111.51112.97111.671,195,100
10 Feb 2023110.00111.79109.21111.46110.181,554,000
09 Feb 2023113.44114.18111.08111.30110.021,013,800
08 Feb 2023113.10113.67111.77112.61111.311,541,800
07 Feb 2023113.43114.46112.11113.48112.171,725,600
06 Feb 2023112.96114.57112.13114.40113.081,145,800
03 Feb 2023117.16118.42113.84115.21113.882,045,200
02 Feb 2023117.77122.43117.57119.92118.542,962,900
01 Feb 2023114.50116.86112.31116.15114.812,309,000
31 Jan 2023110.75114.82110.75114.62113.304,887,400
30 Jan 2023110.07112.20110.01111.03109.752,074,200
27 Jan 2023109.24111.87109.00111.31110.031,663,000
26 Jan 2023107.92109.36107.68109.31108.051,365,100
25 Jan 2023106.33107.38104.34107.19105.961,636,000
24 Jan 2023106.43109.05106.27107.00105.771,668,300
23 Jan 2023106.66108.26106.05107.22105.991,214,500
20 Jan 2023105.06107.29103.40106.74105.511,636,300
19 Jan 2023105.11106.39104.11104.96103.751,901,800
18 Jan 2023106.85107.41104.62105.44104.231,834,000
17 Jan 2023106.08107.47105.03106.85105.621,801,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...