Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Digital Realty Trust Inc (DLR-L)
Digital Realty Trust Inc (DLR-L) Historical

DLR-L Digital Realty Trust Inc

21.78

0.04 (0.18%)

Jul 25 2024 - Closed

Delayed by 15 minutes

DLR-L Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	21.78	0.04	0.18%	21.78	21.98	21.65	13,001
Jul 24 2024	21.74	-0.05	-0.23%	21.79	21.87	21.61	9,083
Jul 23 2024	21.79	-0.03	-0.15%	21.89	21.96	21.78	17,001
Jul 22 2024	21.82	0.08	0.38%	21.79	21.89	21.76	12,807
Jul 19 2024	21.74	-0.03	-0.14%	21.80	21.88	21.74	17,749
Jul 18 2024	21.77	-0.04	-0.18%	21.77	21.88	21.70	16,174
Jul 17 2024	21.81	-0.05	-0.23%	21.72	21.81	21.57	15,626
Jul 16 2024	21.86	0.03	0.14%	21.76	21.86	21.64	14,670
Jul 15 2024	21.83	0.09	0.41%	21.66	21.86	21.64	26,283
Jul 12 2024	21.74	0.05	0.23%	21.62	21.93	21.60	20,355
Jul 11 2024	21.69	0.17	0.79%	21.56	21.72	21.45	34,953
Jul 10 2024	21.52	0.17	0.80%	21.32	21.65	21.32	93,992
Jul 09 2024	21.35	-0.05	-0.23%	21.53	21.53	21.29	21,248
Jul 08 2024	21.40	-0.11	-0.51%	21.51	21.63	21.40	18,298
Jul 05 2024	21.51	-0.12	-0.55%	21.65	21.65	21.50	7,294
Jul 03 2024	21.63	0.14	0.65%	21.51	21.63	21.35	17,467
Jul 02 2024	21.49	0.12	0.56%	21.28	21.49	21.25	10,383
Jul 01 2024	21.37	-0.13	-0.60%	21.52	21.52	21.16	16,436
Jun 28 2024	21.50	0.04	0.19%	21.48	21.53	21.30	29,066
Jun 27 2024	21.46	0.10	0.47%	21.32	21.48	21.26	13,355
Jun 26 2024	21.36	-0.03	-0.14%	21.19	21.40	20.98	15,867
Jun 25 2024	21.39	0.20	0.94%	21.23	21.39	21.08	50,858
Jun 24 2024	21.19	0.14	0.67%	20.98	21.22	20.95	17,858
Jun 21 2024	21.05	0.09	0.43%	20.93	21.05	20.93	14,113
Jun 20 2024	20.96	-0.01	-0.05%	20.93	21.16	20.91	14,478
Jun 18 2024	20.97	-0.23	-1.08%	21.03	21.19	20.91	27,400
Jun 17 2024	21.20	0.14	0.66%	20.95	21.20	20.80	24,175
Jun 14 2024	21.06	-0.51	-2.36%	21.22	21.22	21.06	9,867
Jun 13 2024	21.57	0.12	0.56%	21.56	21.65	21.29	37,826
Jun 12 2024	21.45	0.20	0.94%	21.54	21.59	21.41	19,426
Jun 11 2024	21.25	-0.10	-0.47%	21.24	21.26	21.10	10,896
Jun 10 2024	21.35	-0.11	-0.51%	21.49	21.49	21.25	14,527
Jun 07 2024	21.46	-0.04	-0.19%	21.44	21.54	21.32	11,955
Jun 06 2024	21.50	-0.03	-0.14%	21.41	21.60	21.41	19,442
Jun 05 2024	21.53	0.20	0.94%	21.37	21.53	21.24	15,290
Jun 04 2024	21.33	-0.07	-0.33%	21.33	21.50	21.03	22,330
Jun 03 2024	21.40	0.10	0.47%	21.39	21.40	21.29	23,421
May 31 2024	21.30	0.36	1.72%	21.04	21.37	21.01	33,375
May 30 2024	20.94	0.22	1.06%	20.72	20.97	20.71	27,513
May 29 2024	20.72	-0.24	-1.15%	20.75	20.89	20.69	9,771
May 28 2024	20.96	-0.08	-0.38%	21.06	21.25	20.74	22,521
May 24 2024	21.04	-0.04	-0.19%	21.10	21.16	21.02	102,424
May 23 2024	21.08	-0.06	-0.28%	21.19	21.42	20.90	17,147
May 22 2024	21.14	-0.21	-0.98%	21.38	21.38	21.14	11,896
May 21 2024	21.35	-0.27	-1.25%	21.55	21.64	21.34	13,684
May 20 2024	21.62	0.09	0.42%	21.52	21.70	21.51	6,909
May 17 2024	21.53	-0.26	-1.19%	21.63	21.79	21.50	10,488
May 16 2024	21.79	0.09	0.41%	21.63	21.79	21.57	13,031
May 15 2024	21.70	0.29	1.38%	21.56	21.84	21.56	17,914
May 14 2024	21.41	-0.34	-1.56%	21.61	21.80	21.41	16,525
May 13 2024	21.75	-0.11	-0.48%	21.64	21.80	21.61	10,396
May 10 2024	21.85	0.34	1.58%	21.68	21.85	21.48	19,342
May 09 2024	21.51	-0.28	-1.28%	21.74	21.77	21.44	19,762
May 08 2024	21.79	0.03	0.14%	21.56	21.86	21.40	18,568
May 07 2024	21.76	-0.07	-0.32%	21.88	21.91	21.69	16,707
May 06 2024	21.83	0.25	1.16%	21.61	21.83	21.58	12,290
May 03 2024	21.58	0.22	1.03%	21.47	21.60	21.17	8,455
May 02 2024	21.36	0.15	0.71%	21.10	21.36	21.10	8,242
May 01 2024	21.21	0.01	0.05%	21.01	21.22	20.94	17,393
Apr 30 2024	21.20	-0.05	-0.24%	21.12	21.20	20.98	9,981
Apr 29 2024	21.25	0.10	0.47%	21.19	21.36	21.17	6,216

Lavvi Empreendimentos Im... ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions