Australia markets closed

Digital Realty Trust, Inc. (DLR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.54+1.70 (+1.45%)
At close: 04:00PM EDT
119.00 +0.46 (+0.39%)
Pre-market: 04:00AM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2023116.50118.71116.40118.54118.542,261,800
27 Sept 2023120.45120.59116.42116.84116.843,216,500
26 Sept 2023122.63122.65119.52119.81119.811,721,900
25 Sept 2023122.84123.96122.41123.60123.601,218,100
22 Sept 2023124.40126.43122.89123.24123.242,019,000
21 Sept 2023126.67126.79123.82123.94123.942,016,400
20 Sept 2023129.01129.74127.80128.07128.071,689,300
19 Sept 2023127.54128.67126.63126.99126.991,673,100
18 Sept 2023128.45129.71127.04128.05128.052,111,100
15 Sept 2023128.24129.71127.45128.75128.755,874,600
14 Sept 2023128.53129.85128.33128.48128.482,176,200
14 Sept 20231.22 Dividend
13 Sept 2023130.71131.06127.54128.21126.992,822,100
12 Sept 2023130.63131.90130.47130.93129.681,546,600
11 Sept 2023130.82131.37129.66131.11129.861,684,200
08 Sept 2023131.99132.17129.90129.98128.741,462,000
07 Sept 2023129.85132.19129.55131.80130.551,768,300
06 Sept 2023129.95131.42129.06129.98128.741,513,800
05 Sept 2023131.98132.05129.84130.70129.462,268,800
01 Sept 2023132.62133.39131.14132.11130.851,248,300
31 Aug 2023131.68132.25130.95131.72130.472,004,500
30 Aug 2023129.84131.97129.84131.66130.411,617,500
29 Aug 2023127.18130.43126.39130.37129.131,529,100
28 Aug 2023126.60127.77125.69127.15125.941,636,600
25 Aug 2023126.15127.20124.78125.95124.751,865,800
24 Aug 2023126.70130.95126.51127.46126.253,407,300
23 Aug 2023124.43126.10123.73125.77124.572,128,800
22 Aug 2023122.26124.42121.69123.72122.542,439,500
21 Aug 2023121.34122.30119.38120.96119.811,511,800
18 Aug 2023120.48121.98120.01121.34120.191,372,800
17 Aug 2023121.23123.15121.18121.85120.692,608,500
16 Aug 2023121.98122.55121.02121.15120.002,425,200
15 Aug 2023120.45122.66120.20121.63120.471,469,600
14 Aug 2023119.85122.39119.31121.48120.321,841,800
11 Aug 2023119.53120.48119.00120.33119.181,190,500
10 Aug 2023120.20122.29119.69120.76119.611,185,000
09 Aug 2023118.63119.98118.12119.31118.171,714,000
08 Aug 2023119.88120.18117.92119.11117.981,980,300
07 Aug 2023120.23121.70119.84120.89119.741,791,500
04 Aug 2023121.02123.16119.83119.96118.821,969,900
03 Aug 2023122.02122.30118.46120.85119.703,072,900
02 Aug 2023122.46124.73122.28123.36122.192,360,900
01 Aug 2023124.04125.03122.45123.39122.222,689,700
31 July 2023122.78125.14120.45124.62123.435,427,800
28 July 2023123.22126.80121.55122.78121.615,273,000
27 July 2023119.86120.07114.94115.15114.053,397,900
26 July 2023121.10121.21117.65118.64117.513,455,800
25 July 2023122.32122.55120.59120.62119.472,114,400
24 July 2023120.77123.21120.25123.12121.952,668,500
21 July 2023119.12121.08118.71120.15119.012,933,200
20 July 2023120.30120.50117.78118.76117.633,009,300
19 July 2023118.04122.09118.04121.17120.022,569,500
18 July 2023118.41118.61115.62117.31116.193,427,400
17 July 2023118.00119.17117.10118.21117.091,986,700
14 July 2023117.51118.66117.11118.28117.152,027,400
13 July 2023118.38118.55116.67118.29117.161,935,900
12 July 2023118.16118.45117.20117.75116.632,831,900
11 July 2023114.82117.29114.14116.42115.312,653,400
10 July 2023113.73114.62113.20114.01112.931,974,800
07 July 2023114.00114.95113.38113.80112.722,007,700
06 July 2023113.31114.85112.38114.49113.402,248,100
05 July 2023114.98116.26114.06115.30114.203,057,900
03 July 2023113.75115.52112.84115.23114.131,568,800
30 June 2023113.40114.43112.33113.87112.794,068,100
29 June 2023109.20111.92108.68111.88110.822,783,000
28 June 2023109.01109.95108.14109.59108.553,539,900
27 June 2023107.89109.48107.20109.02107.983,855,000
26 June 2023104.01107.58103.81107.20106.182,477,100
23 June 2023105.15105.54103.19104.15103.168,097,900
22 June 2023106.12106.92103.15105.47104.475,027,900
21 June 2023104.78104.84102.54104.34103.352,440,000
20 June 2023104.17105.49102.98104.90103.901,868,100
16 June 2023105.58107.10105.03105.18104.184,570,400
15 June 2023105.11106.22104.55105.39104.392,433,100
14 June 2023104.09106.82104.09105.49104.492,911,000
14 June 20231.22 Dividend
13 June 2023106.29107.21102.70104.98102.773,630,300
12 June 2023104.26105.91103.10105.35103.131,885,400
09 June 2023104.90106.46103.62104.25102.061,809,600
08 June 2023103.20104.63100.78104.51102.312,221,400
07 June 2023105.65105.76100.30103.62101.443,646,400
06 June 2023107.74108.85104.00105.34103.133,980,200
05 June 2023105.47106.12103.25104.82102.622,336,100
02 June 2023106.73107.22104.08105.30103.094,131,900
01 June 2023102.22105.88102.22104.78102.584,746,900
31 May 2023100.65102.8199.65102.46100.317,580,000
30 May 2023102.70104.2999.99100.6098.485,907,500
26 May 202394.37100.1594.3098.8996.816,252,100
25 May 202389.2093.1488.8892.2290.284,977,600
24 May 202390.1090.2286.3386.4984.672,504,700
23 May 202391.5092.9590.0090.4388.532,100,800
22 May 202390.8091.8188.9591.5189.593,322,600
19 May 202392.7593.8790.5690.7588.843,962,200
18 May 202395.0095.7392.9894.2092.222,439,100
17 May 202393.5796.6193.2195.6293.611,615,300
16 May 202398.1898.3893.5993.6091.631,539,100
15 May 202397.4798.6396.7098.3896.311,406,100
12 May 202397.6798.4295.5997.1095.061,448,100
11 May 202398.3199.0897.4397.7795.712,082,800
10 May 202397.7099.4597.1198.8796.792,030,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...