Historical Data for Digital Realty Trust Inc. (DLR)

$ 160.54   1.81 (+1.14%) Volume: 4.29m 4:00 PM EDT Jul 31, 2020
After Hours:  $ 160.10   -0.44 (-0.27%) Volume: 128.65k 5:11 PM EDT Jul 31, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/31/20 162.13 165.49 158.65 160.54 4.29m 1.81 1.14% 160.54 689.02m 37,623
07/30/20 156.42 159.42 156.116 158.73 1.96m 1.53 0.97% 158.73 309.39m 22,730
07/29/20 154.00 157.37 154.00 157.20 1.53m 3.23 2.10% 157.20 239.63m 18,759
07/28/20 151.18 154.42 150.805 153.97 1.71m 2.96 1.96% 153.97 262.6m 19,069
07/27/20 146.43 151.12 145.435 151.01 1.58m 4.02 2.73% 151.01 236.13m 20,784
07/24/20 145.60 147.24 145.13 146.99 1.1m 1.20 0.82% 146.99 161.77m 15,702
07/23/20 145.36 146.96 144.36 145.79 1.19m 0.92 0.64% 145.79 173.97m 16,517
07/22/20 142.82 145.15 142.59 144.87 1.08m 1.57 1.10% 144.87 155.5m 16,032
07/21/20 146.18 146.43 142.38 143.30 1.15m -0.94 -0.65% 143.30 165.32m 18,521
07/20/20 143.79 145.98 143.25 144.24 1.04m 0.49 0.34% 144.24 150.5m 14,351
07/17/20 141.10 144.95 139.94 143.75 1.11m 3.29 2.34% 143.75 159.07m 14,026
07/16/20 144.43 145.14 140.29 140.46 1.54m -3.71 -2.57% 140.46 216.66m 19,868
07/15/20 148.77 149.01 142.98 144.17 1.79m -2.61 -1.78% 144.17 258.81m 22,512
07/14/20 142.99 147.285 142.99 146.78 1.06m 4.09 2.87% 146.78 154.73m 16,101
07/13/20 147.85 147.93 142.05 142.69 1.49m -4.70 -3.19% 142.69 214.27m 20,682
07/10/20 147.03 148.57 146.89 147.39 1.73m 0.36 0.24% 147.39 254.84m 20,990
07/09/20 146.87 147.99 144.91 147.03 946.11k -0.08 -0.05% 147.03 138.7m 14,205
07/08/20 148.43 149.59 145.64 147.11 1.13m -0.38 -0.26% 147.11 166.6m 15,416
07/07/20 146.49 148.43 146.01 147.49 1.28m -0.32 -0.22% 147.49 188.94m 13,311
07/06/20 150.00 150.49 147.22 147.81 1.3m -0.78 -0.52% 147.81 192.66m 16,520