Quantcast

Digital Realty Trust, Inc. Common Stock Historical Stock Prices

DLR 
$119.38
*  
1.07
0.89%
Get DLR Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading DLR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    DLR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 120.35 120.40 118.10 119.38 866,643
04/22/2019 120.01 120.4 118.1 119.38 866,643
04/18/2019 119.12 120.98 118.93 120.45 863,026
04/17/2019 119.17 120.03 117.56 119.12 775,918
04/16/2019 121.8 122.3 118.22 119.07 862,809
04/15/2019 122.88 123.02 121.48 121.9 558,551
04/12/2019 121.53 122.76 120.865 122.73 782,066
04/11/2019 121.98 122.7 120.9737 121.72 778,816
04/10/2019 121.39 122.08 121.01 121.98 996,427
04/09/2019 121.48 121.95 120.32 120.53 1,076,322
04/08/2019 122.28 122.6656 120.82 121.41 1,075,573
04/05/2019 122.01 122.745 121.74 122.41 961,474
04/04/2019 121.89 122.26 120.71 121.93 483,085
04/03/2019 121.87 122.66 120.82 121.66 780,266
04/02/2019 120.28 122 119.39 121.71 1,114,109
04/01/2019 119.21 120.12 117.97 120.03 787,581
03/29/2019 119.78 119.78 118.61 119 1,181,702
03/28/2019 118.91 119.99 118.48 119.64 854,439
03/27/2019 118.87 119.655 117.665 118.77 1,641,786
03/26/2019 118.05 118.96 117.56 118.89 744,228
03/25/2019 118.61 119.11 117.68 117.7 631,766
03/22/2019 119.48 120.93 119.08 119.12 1,068,203
03/21/2019 116.57 119.56 116.25 119.41 818,109
03/20/2019 115.67 117.03 115 116.57 960,766
03/19/2019 115.93 116.44 115.27 115.63 741,801
03/18/2019 115.37 115.95 114.91 115.63 676,017
03/15/2019 115.52 115.79 114.89 115.23 1,578,720
03/14/2019 115 115.5 114.56 115.37 900,052
03/13/2019 115.11 116.8 115.11 115.97 1,223,992
03/12/2019 114.34 115.38 114.07 114.8 778,690
03/11/2019 112.55 114.09 112.4 113.94 1,421,089
03/08/2019 112.66 113.83 111.3 111.99 1,389,389
03/07/2019 112.96 114.37 112.46 112.65 1,803,481
03/06/2019 113.29 113.47 112.38 112.56 1,027,866
03/05/2019 113.11 114.06 112.995 113.14 1,408,582
03/04/2019 115.16 115.235 112.2 113.4 1,416,083
03/01/2019 113.68 114.9 113.09 114.65 2,058,598
02/28/2019 114.13 114.61 112.01 113.12 2,838,909
02/27/2019 114.1 115.45 113.29 114.15 1,531,909
02/26/2019 117.7 117.7 114.75 115.04 1,483,082
02/25/2019 118.67 118.82 117.01 117.11 1,669,276
02/22/2019 116.73 118.98 116.17 118.49 1,122,490
02/21/2019 118.01 118.01 116.045 116.37 2,518,626
02/20/2019 116.31 118.71 116 118.49 2,554,577
02/19/2019 115 116.85 114.26 116.41 1,516,422
02/15/2019 114.43 115.11 112.97 115.03 1,288,989
02/14/2019 112.19 114.76 111.91 113.81 1,740,876
02/13/2019 110.71 112.49 110.26 112.19 1,225,922
02/12/2019 113.54 113.55 111.49 111.61 1,262,745
02/11/2019 112.04 114.46 112.04 113.23 1,800,169
02/08/2019 110.13 112.46 109.33 112.32 1,760,227
02/07/2019 108.85 110.97 107.835 110.05 2,473,680
02/06/2019 109.75 109.96 106.8898 107.9 3,407,492
02/05/2019 109.28 111.15 109.22 110.83 1,634,640
02/04/2019 108.41 109.32 107.26 109.28 1,139,701
02/01/2019 108.55 108.65 106.39 108.56 1,279,546
01/31/2019 107.24 109.43 106.39 108.34 1,495,779
01/30/2019 106.38 108.3 106.38 107.43 1,316,187
01/29/2019 105.68 106.99 105.33 106.65 1,441,722
01/28/2019 103.88 106.1 103.03 105.7 1,440,753
01/25/2019 104.15 104.43 102.815 104.17 1,876,563
01/24/2019 104.03 104.2999 103.25 104.09 1,346,384
01/23/2019 105.19 105.54 102.5977 104.03 1,468,423
01/22/2019 106.89 107.26 104.22 105.1 1,942,445
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio