Historical Data for Digital Realty Trust Inc. (DLR)

$ 148.29   2.48 (+1.70%) Volume: 3.03m 6:30 PM EDT 9-Apr-2020
After Hours:  $ 148.29 0.00 (0.00%) Volume: 64.38k 6:32 PM EDT 9-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 146.97 152.59 146.625 148.29 3.03m 2.48 1.70% 148.29 452.35m 40,420
04/08/20 140.75 147.11 139.03 145.81 2.1m 5.31 3.78% 145.81 301.97m 25,001
04/07/20 142.85 144.06 139.23 140.50 2.36m 1.00 0.72% 140.50 333.97m 30,349
04/06/20 141.15 142.40 138.96 139.50 2.43m 3.01 2.21% 139.50 340.17m 29,529
04/03/20 133.96 137.57 132.19 136.49 2.82m 1.48 1.10% 136.49 381.4m 27,659
04/02/20 132.30 136.28 131.06 135.01 2.55m 0.53 0.39% 135.01 343.78m 31,295
04/01/20 132.85 135.16 127.12 134.48 2.54m -4.43 -3.19% 134.48 336.75m 38,211
03/31/20 139.17 139.53 130.0182 138.91 3.77m -0.90 -0.64% 138.91 513.94m 45,027
03/30/20 134.58 140.98 134.3101 139.81 3.77m 6.96 5.24% 139.81 522.04m 38,037
03/27/20 130.33 135.94 129.64 132.85 3.7m -1.28 -0.95% 132.85 492.98m 31,313
03/26/20 121.81 134.86 121.2101 134.13 3.89m 12.70 10.46% 134.13 507.31m 32,535
03/25/20 116.98 128.99 116.98 121.43 3.73m 4.71 4.04% 121.43 457.93m 36,638
03/24/20 111.55 118.21 107.6301 116.72 4.67m 8.82 8.17% 116.72 524.63m 54,626
03/23/20 120.48 120.48 105.00 107.90 3.91m -13.30 -10.97% 107.90 433.53m 52,585
03/20/20 125.95 129.63 119.01 121.20 4.73m -4.07 -3.25% 121.20 583.54m 51,070
03/19/20 137.20 137.35 121.39 125.27 4.43m -12.07 -8.79% 125.27 561.12m 56,582
03/18/20 131.81 139.67 128.33 137.34 7.99m -0.90 -0.65% 137.34 1.08b 77,668
03/17/20 131.68 139.75 128.94 138.24 8.06m 9.93 7.74% 138.24 1.09b 80,173
03/16/20 132.42 139.62 127.51 128.31 6.91m -13.9099 -9.78% 128.31 910.77m 64,840
03/13/20 133.37 143.61 127.63 143.34 6.47m 14.853 11.66% 142.2199 879.33m 76,309
03/12/20 127.99 130.72 124.62 128.37 9.39m -8.5626 -6.30% 127.3669 1.2b 111,783
03/11/20 131.00 138.20 129.09 137.00 34.67m 2.5301 1.90% 135.9295 4.7b 138,550
03/10/20 124.36 135.71 123.41 134.45 9.93m 13.6723 11.42% 133.3994 1.29b 110,059
03/09/20 120.49 123.96 119.00 120.67 2.71m -7.5108 -5.90% 119.7271 329.94m 34,751