Historical Data for Digital Realty Trust Inc. (DLR)

$ 116.66   0.09 (+0.08%) Volume: 2.03m 6:30 PM EST Nov 11, 2019
After Hours:  $ 116.66 0.00 (0.00%) Volume: 64.36k 4:41 PM EST Nov 11, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/11/19 116.56 117.52 116.24 116.66 2.03m 0.09 0.08% 116.66 236.67m 22,200
11/08/19 117.05 118.43 116.18 116.57 2.6m -2.11 -1.78% 116.57 303.43m 33,264
11/07/19 122.34 122.69 118.02 118.68 2.69m -4.02 -3.28% 118.68 323.11m 25,193
11/06/19 123.72 124.33 122.25 122.70 1.54m -0.63 -0.51% 122.70 189.38m 20,904
11/05/19 123.72 123.9973 122.20 123.33 1.62m -0.74 -0.60% 123.33 200.06m 18,650
11/04/19 126.76 126.92 123.80 124.07 1.67m -2.73 -2.15% 124.07 208.21m 22,988
11/01/19 127.40 127.77 125.47 126.80 1.5m -0.24 -0.19% 126.80 189.59m 18,911
10/31/19 129.20 129.41 126.43 127.04 2.38m -2.37 -1.83% 127.04 303.15m 30,854
10/30/19 129.04 130.13 123.25 129.41 7.84m -1.18 -0.90% 129.41 997.02m 77,389
10/29/19 132.42 134.25 126.51 130.59 3m -1.69 -1.28% 130.59 394.12m 32,424
10/28/19 132.94 132.94 131.73 132.28 973.05k -0.54 -0.41% 132.28 128.65m 13,381
10/25/19 134.19 134.19 132.541 132.82 1.01m -1.53 -1.14% 132.82 134.26m 11,825
10/24/19 136.01 136.01 133.94 134.35 681.86k -1.39 -1.02% 134.35 91.71m 8,074
10/23/19 135.22 136.32 134.21 135.74 1.05m 0.93 0.69% 135.74 142.77m 11,791
10/22/19 134.54 135.11 133.88 134.81 836.32k 0.48 0.36% 134.81 112.67m 11,009
10/21/19 132.89 134.41 132.39 134.33 868.76k 1.35 1.02% 134.33 116.23m 10,790
10/18/19 131.77 133.08 130.745 132.98 813.07k 1.21 0.92% 132.98 107.6m 9,630
10/17/19 130.57 132.3199 130.49 131.77 973.38k 1.17 0.90% 131.77 128.36m 11,492
10/16/19 129.83 130.62 128.59 130.60 860.42k 0.81 0.62% 130.60 111.78m 8,759
10/15/19 129.99 130.20 128.87 129.79 1.55m -0.06 -0.05% 129.79 200.48m 9,431
10/14/19 129.69 130.66 129.39 129.85 785.4k 0.54 0.42% 129.85 102.09m 8,870
10/11/19 131.00 131.10 129.23 129.31 944.37k -1.34 -1.03% 129.31 122.69m 13,004