Digital Realty Trust Inc. (DLR-PJ)
22.02
-0.06 (-0.27%)
At close: Dec 26, 2024, 2:31 PM
DLR-PJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 21.90 | 22.25 | 21.83 | 22.02 | -0.06 | -0.27% | 6,155 |
| Dec 24, 2024 | 22.13 | 22.28 | 22.00 | 22.08 | -0.09 | -0.41% | 24,335 |
| Dec 23, 2024 | 22.14 | 22.35 | 22.14 | 22.17 | 0.00 | 0.00% | 16,789 |
| Dec 20, 2024 | 22.35 | 22.41 | 22.17 | 22.17 | 0.06 | 0.27% | 6,882 |
| Dec 19, 2024 | 22.18 | 22.31 | 22.05 | 22.11 | -0.22 | -0.99% | 9,789 |
| Dec 18, 2024 | 22.70 | 22.85 | 22.31 | 22.33 | -0.37 | -1.63% | 11,489 |
| Dec 17, 2024 | 22.67 | 22.80 | 22.65 | 22.70 | -0.03 | -0.13% | 17,968 |
| Dec 16, 2024 | 22.83 | 22.83 | 22.69 | 22.73 | -0.10 | -0.44% | 11,320 |
| Dec 13, 2024 | 22.97 | 23.00 | 22.83 | 22.83 | -0.49 | -2.10% | 11,153 |
| Dec 12, 2024 | 23.57 | 23.57 | 23.32 | 23.32 | -0.13 | -0.55% | 16,852 |
| Dec 11, 2024 | 23.57 | 23.70 | 23.45 | 23.45 | -0.04 | -0.17% | 28,891 |
| Dec 10, 2024 | 23.42 | 23.53 | 23.42 | 23.49 | -0.05 | -0.21% | 10,571 |
| Dec 9, 2024 | 23.54 | 23.56 | 23.43 | 23.54 | -0.05 | -0.21% | 3,268 |
| Dec 6, 2024 | 23.68 | 23.68 | 23.50 | 23.59 | -0.01 | -0.04% | 4,634 |
| Dec 5, 2024 | 23.50 | 23.60 | 23.46 | 23.60 | 0.16 | 0.68% | 5,362 |
| Dec 4, 2024 | 23.46 | 23.50 | 23.33 | 23.44 | 0.11 | 0.47% | 6,814 |
| Dec 3, 2024 | 23.36 | 23.48 | 23.33 | 23.33 | -0.06 | -0.26% | 7,616 |
| Dec 2, 2024 | 23.30 | 23.46 | 23.29 | 23.39 | -0.01 | -0.04% | 22,477 |
| Nov 29, 2024 | 23.20 | 23.60 | 23.20 | 23.40 | 0.09 | 0.39% | 12,463 |
| Nov 27, 2024 | 23.11 | 23.31 | 23.11 | 23.31 | 0.10 | 0.43% | 9,631 |
| Nov 26, 2024 | 23.60 | 23.60 | 23.10 | 23.21 | -0.19 | -0.81% | 29,416 |
| Nov 25, 2024 | 23.39 | 23.85 | 23.28 | 23.40 | 0.14 | 0.60% | 9,990 |
| Nov 22, 2024 | 23.23 | 23.37 | 23.18 | 23.26 | 0.16 | 0.69% | 13,720 |
| Nov 21, 2024 | 22.91 | 23.19 | 22.91 | 23.10 | 0.21 | 0.92% | 31,466 |
| Nov 20, 2024 | 23.21 | 23.21 | 22.89 | 22.89 | -0.22 | -0.95% | 14,895 |
| Nov 19, 2024 | 23.12 | 23.21 | 23.03 | 23.11 | -0.10 | -0.43% | 12,293 |
| Nov 18, 2024 | 23.08 | 23.31 | 23.08 | 23.21 | 0.09 | 0.39% | 33,138 |
| Nov 15, 2024 | 23.18 | 23.18 | 23.06 | 23.12 | -0.07 | -0.30% | 13,562 |
| Nov 14, 2024 | 23.43 | 23.43 | 23.13 | 23.19 | -0.03 | -0.13% | 7,459 |
| Nov 13, 2024 | 23.58 | 23.58 | 23.21 | 23.22 | -0.11 | -0.47% | 24,207 |
| Nov 12, 2024 | 23.56 | 23.61 | 23.32 | 23.33 | -0.33 | -1.39% | 14,712 |
| Nov 11, 2024 | 23.73 | 23.89 | 23.63 | 23.66 | -0.14 | -0.59% | 9,684 |
| Nov 8, 2024 | 23.84 | 23.88 | 23.65 | 23.80 | 0.26 | 1.10% | 19,715 |
| Nov 7, 2024 | 23.68 | 23.73 | 23.49 | 23.54 | 0.01 | 0.04% | 18,211 |
| Nov 6, 2024 | 23.66 | 23.67 | 23.53 | 23.53 | -0.29 | -1.22% | 3,603 |
| Nov 5, 2024 | 23.84 | 23.92 | 23.64 | 23.82 | 0.17 | 0.72% | 33,717 |
| Nov 4, 2024 | 23.53 | 23.68 | 23.52 | 23.65 | 0.19 | 0.81% | 21,094 |
| Nov 1, 2024 | 23.67 | 23.79 | 23.44 | 23.46 | -0.26 | -1.10% | 36,620 |
| Oct 31, 2024 | 23.92 | 23.92 | 23.52 | 23.72 | -0.16 | -0.67% | 52,817 |
| Oct 30, 2024 | 23.87 | 24.00 | 23.87 | 23.88 | 0.04 | 0.17% | 8,270 |
| Oct 29, 2024 | 23.72 | 23.85 | 23.67 | 23.84 | -0.07 | -0.29% | 54,839 |
| Oct 28, 2024 | 23.99 | 24.03 | 23.85 | 23.91 | 0.08 | 0.34% | 16,681 |
| Oct 25, 2024 | 24.24 | 24.24 | 23.83 | 23.83 | 0.02 | 0.08% | 13,156 |
| Oct 24, 2024 | 23.72 | 23.94 | 23.72 | 23.81 | 0.11 | 0.46% | 23,565 |
| Oct 23, 2024 | 23.99 | 24.08 | 23.70 | 23.70 | -0.39 | -1.62% | 12,446 |
| Oct 22, 2024 | 24.04 | 24.16 | 23.89 | 24.09 | 0.05 | 0.21% | 10,652 |
| Oct 21, 2024 | 24.25 | 24.25 | 23.89 | 24.04 | -0.28 | -1.15% | 12,942 |
| Oct 18, 2024 | 24.49 | 24.58 | 24.32 | 24.32 | -0.21 | -0.86% | 20,101 |
| Oct 17, 2024 | 24.44 | 24.58 | 24.44 | 24.53 | 0.02 | 0.08% | 11,328 |
| Oct 16, 2024 | 24.51 | 24.63 | 24.50 | 24.51 | 0.08 | 0.33% | 13,388 |