Digital Realty Trust Inc (DLR) Historical Stock Data
144.04 ↑0.30 (0.21%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DLR is up 0.16% a day on average. There have been 15 days where Digital Realty Trust Inc closed green and 15 days where DLR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 142.00 | 142.81 | ↑$0.81 (0.57%) | 139.95 | 143.08 | 1.92M |
2024-03-13 | 145.47 | 143.93 | ↓$1.54 (-1.06%) | 143.71 | 148.00 | 1.90M |
2024-03-12 | 144.44 | 146.23 | ↑$1.79 (1.24%) | 143.65 | 146.91 | 1.68M |
2024-03-11 | 149.09 | 145.50 | ↓$3.59 (-2.41%) | 143.95 | 149.24 | 2.17M |
2024-03-08 | 152.54 | 149.48 | ↓$3.06 (-2.01%) | 149.44 | 153.35 | 2.25M |
2024-03-07 | 150.81 | 151.51 | ↑$0.70 (0.46%) | 150.06 | 152.03 | 1.58M |
2024-03-06 | 152.08 | 149.81 | ↓$2.27 (-1.49%) | 148.78 | 152.44 | 1.72M |
2024-03-05 | 153.00 | 150.25 | ↓$2.75 (-1.80%) | 148.88 | 154.18 | 1.72M |
2024-03-04 | 150.84 | 153.71 | ↑$2.87 (1.90%) | 150.28 | 154.00 | 2.10M |
2024-03-01 | 146.53 | 150.60 | ↑$4.07 (2.78%) | 146.18 | 150.66 | 2.29M |
2024-02-29 | 144.43 | 146.81 | ↑$2.38 (1.65%) | 144.01 | 147.03 | 4.10M |
2024-02-28 | 137.51 | 142.73 | ↑$5.22 (3.80%) | 137.31 | 143.75 | 2.45M |
2024-02-27 | 138.00 | 138.23 | ↑$0.23 (0.17%) | 137.22 | 139.57 | 1.50M |
2024-02-26 | 137.28 | 137.96 | ↑$0.68 (0.50%) | 136.61 | 140.15 | 2.03M |
2024-02-23 | 138.45 | 137.84 | ↓$0.61 (-0.44%) | 136.07 | 138.86 | 2.09M |
2024-02-22 | 140.00 | 138.38 | ↓$1.62 (-1.16%) | 137.00 | 142.04 | 3.44M |
2024-02-21 | 134.33 | 135.53 | ↑$1.20 (0.89%) | 131.42 | 137.00 | 3.22M |
2024-02-20 | 136.01 | 135.06 | ↓$0.95 (-0.70%) | 133.86 | 137.57 | 3.41M |
2024-02-16 | 140.00 | 136.22 | ↓$3.78 (-2.70%) | 134.75 | 140.86 | 6.57M |
2024-02-15 | 143.02 | 148.61 | ↑$5.59 (3.91%) | 143.02 | 149.07 | 3.13M |
Create an account or log in to view more rows.
$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
$DLR buying this dip