Digital Realty Trust, Inc. (DLR-PJ) NYSE

21.94

+0.1(+0.46%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202521.7921.8421.8421.921.777,323
August 14, 202521.7921.821.821.8421.765,573
August 13, 202521.7621.8521.8521.9121.768,638
August 12, 202521.6221.7121.7122.0521.623,859
August 11, 202521.6521.6721.6721.821.654,716
August 08, 202521.6621.5921.5921.6621.521,302
August 07, 202521.6421.5721.5721.721.573,231
August 06, 202521.6921.5621.5621.7921.513,636
August 05, 202521.7921.7521.7521.8521.5710,936
August 04, 202521.6921.7921.7921.821.6914,314
August 01, 202521.4721.5521.5521.721.4112,445
July 31, 202521.4921.4421.4421.7621.4326,974
July 30, 202521.2921.4221.4221.4921.296,410
July 29, 202521.2821.4421.4421.4721.268,340
July 28, 202521.1921.1921.1921.3121.1916,263
July 25, 202521.2421.1921.1921.2521.098,569
July 24, 202521.1421.2521.2521.2921.0513,756
July 23, 202521.1721.1721.1721.2921.178,310
July 22, 202521.2421.2921.2921.2921.225,919
July 21, 202521.2221.2921.2921.2921.225,990
July 18, 202521.2921.1621.1621.2921.143,488
July 17, 202521.221.0821.0821.2121.0413,335
July 16, 202521.0821.0921.0921.220.969,281
July 15, 202521.2421.0621.0621.2421.067,245
July 14, 202521.2921.1921.1921.3221.1814,682
July 11, 202521.5821.3621.3621.5821.3612,805
July 10, 202521.4521.4921.4921.621.383,639
July 09, 202521.3821.5221.5221.5421.3811,788
July 08, 202521.3321.3521.3521.3621.259,471
July 07, 202521.2421.321.321.3921.245,514
July 03, 202521.3421.3521.3521.3921.343,616
July 02, 202521.221.2721.2721.321.066,619
July 01, 202521.0221.0821.0821.1921.025,276
June 30, 202521.0521.0621.0621.0720.9818,901
June 27, 202521.1320.8520.8521.1320.856,293
June 26, 202520.9820.9720.9721.0920.935,821
June 25, 202521.1521.0121.0121.1520.9616,145
June 24, 202521.0621.0921.0921.1320.935,890
June 23, 202521.0120.9320.9321.0120.95,977
June 20, 202520.9120.9220.9221.0120.917,559
June 18, 202520.9120.8820.8820.9220.826,267
June 17, 202520.7120.8320.8320.8420.715,371
June 16, 202520.9120.8220.8220.9520.799,217
June 13, 202520.8920.7820.7820.8920.7610,975
June 12, 202521.3521.2520.9221.3521.24,702
June 11, 202521.3321.2420.9121.3321.247,684
June 10, 202521.2421.2820.9521.321.177,696
June 09, 202521.1421.2420.9121.2621.116,064
June 06, 202521.221.1320.821.2421.095,794
June 05, 202521.2121.2520.9221.2521.211,644
June 04, 202521.1421.1120.7821.1421.013,412
June 03, 202521.0421.0821.0821.0820.9515,451
June 02, 202520.920.9220.9221.0720.912,095
May 30, 202521.2320.9420.9421.2420.9458,234
May 29, 202521.2621.1221.1221.2621.121,920
May 28, 202521.0821.1521.1521.2621.0821,767
May 27, 202521.1321.1721.1721.1720.9912,725
May 23, 202520.9720.9420.9421.0120.843,110
May 22, 202520.8520.9720.9721.0220.8513,752
May 21, 202521.2620.8920.8921.3320.8615,343
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved