Digital Realty Trust Inc (DLR) Historical Stock Data
142.83 ↑1.34 (0.95%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DLR is down -0.06% a day on average. There have been 12 days where Digital Realty Trust Inc closed green and 18 days where DLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 142.33 | 142.83 | ↑$0.50 (0.35%) | 141.43 | 143.83 | 1.80M |
| 2024-04-25 | 138.53 | 141.49 | ↑$2.96 (2.14%) | 137.17 | 141.95 | 1.89M |
| 2024-04-24 | 137.77 | 140.61 | ↑$2.84 (2.06%) | 137.64 | 140.87 | 1.61M |
| 2024-04-23 | 136.51 | 138.53 | ↑$2.02 (1.48%) | 135.72 | 138.89 | 1.32M |
| 2024-04-22 | 137.65 | 135.86 | ↓$1.79 (-1.30%) | 135.74 | 138.15 | 1.52M |
| 2024-04-19 | 137.41 | 136.83 | ↓$0.58 (-0.42%) | 136.32 | 137.93 | 1.51M |
| 2024-04-18 | 136.30 | 136.66 | ↑$0.36 (0.26%) | 135.70 | 138.98 | 1.50M |
| 2024-04-17 | 136.70 | 135.75 | ↓$0.95 (-0.69%) | 135.64 | 137.80 | 1.97M |
| 2024-04-16 | 138.51 | 136.43 | ↓$2.08 (-1.50%) | 135.54 | 138.51 | 2.05M |
| 2024-04-15 | 143.40 | 138.56 | ↓$4.84 (-3.38%) | 137.34 | 143.45 | 1.66M |
| 2024-04-12 | 142.50 | 142.49 | ↓$0.01 (-0.01%) | 141.35 | 143.50 | 1.32M |
| 2024-04-11 | 142.58 | 143.23 | ↑$0.65 (0.46%) | 141.00 | 143.74 | 1.11M |
| 2024-04-10 | 141.70 | 141.40 | ↓$0.30 (-0.21%) | 139.73 | 142.38 | 1.39M |
| 2024-04-09 | 146.84 | 145.88 | ↓$0.96 (-0.65%) | 144.03 | 147.19 | 1.10M |
| 2024-04-08 | 143.15 | 143.34 | ↑$0.19 (0.13%) | 142.37 | 143.69 | 1.15M |
| 2024-04-05 | 139.78 | 142.60 | ↑$2.82 (2.02%) | 139.26 | 143.17 | 1.14M |
| 2024-04-04 | 142.10 | 139.88 | ↓$2.22 (-1.56%) | 139.29 | 142.75 | 1.18M |
| 2024-04-03 | 140.73 | 140.63 | ↓$0.10 (-0.07%) | 139.56 | 141.99 | 1.43M |
| 2024-04-02 | 139.98 | 139.80 | ↓$0.18 (-0.13%) | 138.24 | 140.78 | 1.71M |
| 2024-04-01 | 144.02 | 141.91 | ↓$2.11 (-1.47%) | 141.17 | 144.59 | 1.54M |
| 2024-03-28 | 143.88 | 144.04 | ↑$0.16 (0.11%) | 142.73 | 144.50 | 2.03M |
| 2024-03-27 | 140.50 | 143.74 | ↑$3.24 (2.31%) | 139.52 | 143.89 | 2.27M |
| 2024-03-26 | 138.00 | 139.04 | ↑$1.04 (0.75%) | 137.48 | 140.22 | 1.75M |
| 2024-03-25 | 138.36 | 137.83 | ↓$0.53 (-0.38%) | 136.74 | 138.88 | 1.75M |
| 2024-03-22 | 139.97 | 138.51 | ↓$1.46 (-1.04%) | 137.70 | 140.44 | 1.81M |
| 2024-03-21 | 141.66 | 140.01 | ↓$1.65 (-1.16%) | 139.85 | 142.55 | 2.24M |
| 2024-03-20 | 139.80 | 140.89 | ↑$1.09 (0.78%) | 138.06 | 141.76 | 2.43M |
| 2024-03-19 | 142.08 | 141.74 | ↓$0.34 (-0.24%) | 138.96 | 142.12 | 2.01M |
| 2024-03-18 | 142.31 | 142.21 | ↓$0.10 (-0.07%) | 141.98 | 144.45 | 1.50M |
| 2024-03-15 | 141.41 | 140.86 | ↓$0.55 (-0.39%) | 139.75 | 143.35 | 3M |
Create an account or log in to view more rows.
$DLR Bearish..
$DLR wtf is that dump
$DLR Longs will be rewarded handsomely
$DLR it can go lower
$DLR we finna be at the top yo
$DLR yes
keep going down
let's go
stop stalling
$DLR I already know
tomorrow the bulls going to say "next week" just like every week.
$DLR buying this dip
$DLR about to pop IMHO
$DLR not yet time to short