Historical Data for Digital Realty Trust Inc. (DLR)

$ 124.44   0.77 (+0.62%) Volume: 582.17k 1:00 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 123.82 124.561 123.15 124.44 582.17k 0.77 0.62% 124.44 72.22m 6,929
01/16/20 122.85 123.99 122.10 123.67 2.23m 2.68 2.22% 123.67 275.74m 17,830
01/15/20 120.96 121.92 120.62 120.99 1.44m 0.24 0.20% 120.99 174.67m 15,180
01/14/20 121.97 122.70 119.98 120.75 2.41m -1.22 -1.00% 120.75 291.03m 16,519
01/13/20 120.61 122.20 119.76 121.97 2.07m 1.60 1.33% 121.97 252.06m 19,295
01/10/20 119.06 120.67 118.45 120.37 2.05m 1.65 1.39% 120.37 246.28m 20,180
01/09/20 118.30 119.67 118.07 118.72 980k 0.01 0.01% 118.72 116.53m 12,616
01/08/20 117.84 118.95 117.24 118.71 2.55m 1.02 0.87% 118.71 301.96m 29,570
01/07/20 118.38 118.53 116.76 117.69 1.01m -1.17 -0.98% 117.69 118.37m 15,122
01/06/20 119.47 119.65 118.05 118.86 1.15m -1.08 -0.90% 118.86 136.8m 13,255
01/03/20 117.23 120.18 117.08 119.94 869.37k 1.94 1.64% 119.94 103.94m 12,319
01/02/20 120.01 120.36 117.46 118.00 1.07m -1.74 -1.45% 118.00 126.68m 15,660
12/31/19 118.41 119.78 118.05 119.74 1.13m 1.43 1.21% 119.74 134.71m 11,629
12/30/19 117.93 118.35 117.135 118.31 694.36k 0.13 0.11% 118.31 81.96m 9,911
12/27/19 118.50 118.80 117.31 118.18 580.29k 0.07 0.06% 118.18 68.43m 8,864
12/26/19 116.96 118.11 116.96 118.11 745.1k 1.37 1.17% 118.11 87.78m 7,864
12/24/19 116.97 117.46 116.26 116.74 486.74k 0.12 0.10% 116.74 56.96m 7,319
12/23/19 118.28 118.77 116.33 116.62 1.1m -1.40 -1.19% 116.62 128.43m 11,294
12/20/19 120.65 120.92 117.53 118.02 2.73m -0.98 -0.82% 118.02 323.66m 20,576
12/19/19 116.10 119.09 115.74 119.00 2.01m 2.58 2.22% 119.00 237.99m 17,966
12/18/19 113.81 116.64 113.77 116.42 1.65m 2.61 2.29% 116.42 192.07m 17,243
12/17/19 115.69 116.05 113.58 113.81 1.3m -1.68 -1.45% 113.81 148.83m 16,829