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.

DateOpenCloseChangeLowHighVolume
2024-03-28143.88144.04↑$0.16 (0.11%)142.73144.502.03M
2024-03-27140.50143.74↑$3.24 (2.31%)139.52143.892.27M
2024-03-26138.00139.04↑$1.04 (0.75%)137.48140.221.75M
2024-03-25138.36137.83↓$0.53 (-0.38%)136.74138.881.75M
2024-03-22139.97138.51↓$1.46 (-1.04%)137.70140.441.81M
2024-03-21141.66140.01↓$1.65 (-1.16%)139.85142.552.24M
2024-03-20139.80140.89↑$1.09 (0.78%)138.06141.762.43M
2024-03-19142.08141.74↓$0.34 (-0.24%)138.96142.122.01M
2024-03-18142.31142.21↓$0.10 (-0.07%)141.98144.451.50M
2024-03-15141.41140.86↓$0.55 (-0.39%)139.75143.353M
2024-03-14142.00142.81↑$0.81 (0.57%)139.95143.081.92M
2024-03-13145.47143.93↓$1.54 (-1.06%)143.71148.001.90M
2024-03-12144.44146.23↑$1.79 (1.24%)143.65146.911.68M
2024-03-11149.09145.50↓$3.59 (-2.41%)143.95149.242.17M
2024-03-08152.54149.48↓$3.06 (-2.01%)149.44153.352.25M
2024-03-07150.81151.51↑$0.70 (0.46%)150.06152.031.58M
2024-03-06152.08149.81↓$2.27 (-1.49%)148.78152.441.72M
2024-03-05153.00150.25↓$2.75 (-1.80%)148.88154.181.72M
2024-03-04150.84153.71↑$2.87 (1.90%)150.28154.002.10M
2024-03-01146.53150.60↑$4.07 (2.78%)146.18150.662.29M
2024-02-29144.43146.81↑$2.38 (1.65%)144.01147.034.10M
2024-02-28137.51142.73↑$5.22 (3.80%)137.31143.752.45M
2024-02-27138.00138.23↑$0.23 (0.17%)137.22139.571.50M
2024-02-26137.28137.96↑$0.68 (0.50%)136.61140.152.03M
2024-02-23138.45137.84↓$0.61 (-0.44%)136.07138.862.09M
2024-02-22140.00138.38↓$1.62 (-1.16%)137.00142.043.44M
2024-02-21134.33135.53↑$1.20 (0.89%)131.42137.003.22M
2024-02-20136.01135.06↓$0.95 (-0.70%)133.86137.573.41M
2024-02-16140.00136.22↓$3.78 (-2.70%)134.75140.866.57M
2024-02-15143.02148.61↑$5.59 (3.91%)143.02149.073.13M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$DLR Longs will be rewarded handsomely

0 Like Report
aussie713

$DLR I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report