Digital Realty Trust Inc (DLR) Historical Stock Data
189.84 ↑2.47 (1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLR is up 0.22% a day on average. There have been 19 days where Digital Realty Trust Inc closed green and 11 days where DLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 188.72 | 189.84 | ↑$1.12 (0.59%) | 188.35 | 190.91 | 2.53M |
| 2024-11-21 | 186.40 | 187.37 | ↑$0.97 (0.52%) | 185.03 | 188.17 | 1.89M |
| 2024-11-20 | 185.54 | 185.91 | ↑$0.37 (0.20%) | 183.56 | 186.13 | 1.43M |
| 2024-11-19 | 183.39 | 187.27 | ↑$3.88 (2.12%) | 182.50 | 187.49 | 1.66M |
| 2024-11-18 | 179.40 | 183.29 | ↑$3.89 (2.17%) | 178.98 | 183.48 | 2.32M |
| 2024-11-15 | 177.50 | 179.67 | ↑$2.17 (1.22%) | 177.01 | 180.87 | 3M |
| 2024-11-14 | 178.83 | 178.21 | ↓$0.62 (-0.35%) | 177.37 | 179.09 | 2.13M |
| 2024-11-13 | 181.96 | 178.13 | ↓$3.83 (-2.10%) | 178.05 | 182.03 | 1.86M |
| 2024-11-12 | 183.00 | 180.79 | ↓$2.21 (-1.21%) | 180.39 | 184.20 | 1.94M |
| 2024-11-11 | 182.20 | 182.85 | ↑$0.65 (0.36%) | 181.76 | 184.29 | 2.02M |
| 2024-11-08 | 179.74 | 181.98 | ↑$2.24 (1.25%) | 179.25 | 183.35 | 2.23M |
| 2024-11-07 | 174.10 | 178.47 | ↑$4.37 (2.51%) | 173.80 | 179.71 | 3.99M |
| 2024-11-06 | 177.00 | 173.62 | ↓$3.38 (-1.91%) | 171.25 | 178.27 | 4.62M |
| 2024-11-05 | 177.46 | 181.02 | ↑$3.56 (2.01%) | 176.40 | 181.12 | 1.40M |
| 2024-11-04 | 175.94 | 177.32 | ↑$1.38 (0.78%) | 175.06 | 177.49 | 1.27M |
| 2024-11-01 | 178.06 | 176.00 | ↓$2.06 (-1.16%) | 174.96 | 179.48 | 1.52M |
| 2024-10-31 | 180.75 | 178.23 | ↓$2.52 (-1.39%) | 178.09 | 181.70 | 2.01M |
| 2024-10-30 | 183.21 | 182.17 | ↓$1.04 (-0.57%) | 181.13 | 184.63 | 2.08M |
| 2024-10-29 | 183.00 | 182.80 | ↓$0.20 (-0.11%) | 182.39 | 185.32 | 2.15M |
| 2024-10-28 | 182.00 | 183.31 | ↑$1.31 (0.72%) | 181.27 | 185.17 | 2.70M |
| 2024-10-25 | 184.46 | 181.01 | ↓$3.45 (-1.87%) | 180.36 | 193.88 | 6.09M |
| 2024-10-24 | 166.54 | 165.13 | ↓$1.41 (-0.85%) | 164.50 | 166.60 | 1.48M |
| 2024-10-23 | 165.10 | 165.80 | ↑$0.70 (0.42%) | 164.96 | 166.57 | 1.24M |
| 2024-10-22 | 164.61 | 165.25 | ↑$0.64 (0.39%) | 164.13 | 166.29 | 1.54M |
| 2024-10-21 | 164.44 | 165.20 | ↑$0.76 (0.46%) | 163.42 | 165.60 | 1.89M |
| 2024-10-18 | 164.01 | 165.38 | ↑$1.37 (0.84%) | 163.47 | 165.65 | 0.99M |
| 2024-10-17 | 161.51 | 163.69 | ↑$2.18 (1.35%) | 160.79 | 164.25 | 1.18M |
| 2024-10-16 | 161.00 | 162.13 | ↑$1.13 (0.70%) | 160.53 | 162.67 | 1.31M |
| 2024-10-15 | 163.07 | 161.21 | ↓$1.86 (-1.14%) | 160.84 | 164.60 | 2.64M |
| 2024-10-14 | 161.07 | 161.98 | ↑$0.91 (0.56%) | 160.32 | 162.88 | 1.37M |
Create an account or log in to view more rows.
$DLR soon
$DLR I warned you all fairly you morons.
$DLR buy
$DLR Let it go...
$DLR lfg!!! So much movement ! Buy n hodl!
$DLR not yet time to short
$DLR Bearish..
$DLR wtf is that dump
$DLR Longs will be rewarded handsomely
$DLR it can go lower