DLR

Digital Realty Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Digital Realty Trust Inc DLR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.30 -3.0% 139.11 20:00:00
Close Price Low Price High Price Open Price Previous Close
139.19 138.71 143.25 142.45 143.41
more quote information »

DLR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week149.93152.98138.71145.612,064,709-10.82-7.22%
1 Month153.76159.66138.71147.541,667,083-14.65-9.53%
3 Months142.77165.49138.71150.091,441,937-3.66-2.56%
6 Months120.48165.49105.00142.052,090,16218.6315.46%
1 Year124.72165.49105.00134.432,281,84614.3911.54%
3 Years114.51165.4996.56123.891,532,51424.6021.48%
5 Years64.16165.4962.42114.211,419,33274.95116.82%

DLR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 139.19 -4.22 -2.94% 142.45 143.25 138.71 2,066,880
Sep 22 2020 143.41 1.55 1.09% 141.60 144.97 141.09 1,762,023
Sep 21 2020 141.86 -3.02 -2.08% 144.32 144.645 141.35 2,074,049
Sep 18 2020 144.88 -1.85 -1.26% 145.74 147.0844 144.025 2,567,776
Sep 17 2020 146.73 -4.42 -2.92% 148.83 150.43 145.54 1,854,974
Sep 16 2020 151.1456 3.87 2.62% 149.93 152.98 148.77 2,064,722
Sep 15 2020 147.28 3.00 2.08% 144.86 148.465 144.84 1,881,802
Sep 14 2020 144.28 -1.32 -0.91% 145.01 146.34 143.22 1,734,082
Sep 11 2020 145.60 -0.03 -0.02% 146.58 147.47 145.11 1,532,142
Sep 10 2020 145.63 -1.95 -1.32% 147.11 148.5411 145.45 928,139
Sep 09 2020 147.58 3.27 2.27% 145.62 149.76 145.185 2,120,163
Sep 08 2020 144.31 -0.87 -0.6% 144.80 145.455 140.34 2,021,808
Sep 04 2020 145.18 -2.98 -2.01% 148.22 148.99 142.03 2,761,884
Sep 03 2020 148.16 -5.17 -3.37% 154.77 159.66 146.66 1,343,035
Sep 02 2020 153.329 -0.23 -0.15% 152.34 155.24 151.31 2,040,782
Sep 01 2020 153.56 -2.08 -1.34% 155.11 156.00 152.10 727,045
Aug 31 2020 155.6383 2.41 1.57% 154.91 157.00 154.47 1,328,212
Aug 28 2020 153.2255 -0.47 -0.31% 153.95 154.61 151.62 1,035,266
Aug 27 2020 153.70 -0.26 -0.17% 154.67 155.58 153.45 869,964
Aug 26 2020 153.96 -0.79 -0.51% 153.76 154.798 152.34 811,983
Aug 25 2020 154.75 1.90 1.24% 153.93 155.81 152.67 1,312,830
Aug 24 2020 152.85 -1.71 -1.11% 154.25 160.21 150.00 843,809
See More Historical Prices »


Your Recent History
NYSE
DLR
Digital Re..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.