Digital Realty Trust Inc Historical Data - DLR-J | ADVFN

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-J)
Digital Realty Trust Inc (DLR-J) Historical

Digital Realty Trust Inc (DLR-J)

21.84

0.21

(0.970874%)

Closed May 07 4:00PM

Delayed by 15 minutes

21.80

-0.04

(-0.18%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1715035200	21.84	0.21	0.97	21.68	21.84	21.54	7120
1714776000	21.63	0.33	1.55	21.47	21.63	21.3001	4112
1714689600	21.3	0.12	0.57	21.4	21.4599	21.01	16298
1714603200	21.18	0.05	0.24	21.45	21.45	21	12382
1714516800	21.13	-0.21	-0.98	21.33	21.45	21.13	7401
1714430400	21.34	-0.03	-0.14	21.47	21.47	21.2216	8572
1714171200	21.37	-0.09	-0.42	21.27	21.71	21.27	1084
1714084800	21.46	-0.15	-0.69	21.34	21.46	21.19	2531
1713998400	21.61	0.11	0.51	21.52	21.61	21.14	8733
1713912000	21.5	0.37	1.75	21.28	21.5	21.28	5401
1713825600	21.13	0.14	0.67	21.1	21.21	21.08	3766
1713566400	20.99	-0.04	-0.19	21.06	21.2	20.94	8481
1713480000	21.03	-0.17	-0.80	21.23	21.23	20.83	8961
1713393600	21.2	0.3	1.44	21.01	21.28	21.01	6921
1713307200	20.9	-0.03	-0.14	20.89	21.05	20.69	9134
1713220800	20.93	-0.31	-1.46	21.27	21.27	20.62	9160
1712961600	21.24	0	0.00	21.26	21.29	21.1601	9433
1712875200	21.24	-0.14	-0.63	21.45	21.45	21.18	7082
1712788800	21.375	-0.38	-1.72	21.6	21.6736	21.32	13296
1712702400	21.75	-0.08	-0.37	21.76	21.86	21.55	3929
1712616000	21.83	-0.01	-0.05	21.89	21.99	21.74	15492
1712356800	21.84	-0.13	-0.59	21.9	21.99	21.8	2499
1712270400	21.97	-0.04	-0.18	22.06	22.2399	21.97	1670
1712184000	22.01	0.01	0.05	21.92	22.04	21.6555	8125
1712097600	22	-0.05	-0.23	21.9	22.09	21.78	4886
1712011200	22.05	0	0.00	22.08	22.08	21.92	21713
1711665600	22.05	-0.14	-0.63	22.32	22.6299	22.05	34017
1711579200	22.19	-0.01	-0.05	22.4	22.49	22.19	4707
1711492800	22.2	-0.27	-1.18	22.55	22.55	22.17	11656
1711406400	22.465	-0.08	-0.36	22.53	22.53	22.45	14387
1711147200	22.5467	-0.08	-0.37	22.8	22.8	22.48	13630
1711060800	22.63	0	0.00	22.74	22.84	22.63	9147
1710974400	22.63	-0.19	-0.83	22.68	22.86	22.62	11831
1710888000	22.82	0.24	1.06	22.74	22.82	22.58	8795
1710801600	22.58	0.03	0.13	22.55	22.64	22.5285	3834
1710542400	22.55	-0.2	-0.88	22.56	22.73	22.55	3039
1710456000	22.75	-0.39	-1.69	22.9	22.9	22.6025	10855
1710369600	23.14	0.04	0.17	23.03	23.24	23.03	4144
1710283200	23.1	0.08	0.35	23.08	23.1499	22.975	12284
1710196800	23.02	-0.03	-0.13	23.04	23.04	22.93	3545
1709941200	23.0499	0.15	0.65	22.9	23.0499	22.9	8214
1709854800	22.9	0.19	0.84	22.86	22.9199	22.795	6651
1709768400	22.71	0.14	0.62	22.62	22.9	22.6	13382
1709682000	22.57	0.22	0.98	22.48	22.57	22.2633	18283
1709595600	22.35	-0.09	-0.42	22.515	22.5399	22.35	5433
1709336400	22.4439	0.03	0.15	22.61	23.0699	22.3102	6934
1709250000	22.41	-0.22	-0.95	22.79	22.8	22.41	23786
1709163600	22.625	-0	-0.02	22.7	22.7	22.51	4735
1709077200	22.6287	-0.09	-0.40	22.61	22.7874	22.54	6020
1708990800	22.72	0.01	0.04	22.71	22.8899	22.6441	3890
1708731600	22.71	0.18	0.80	22.68	22.85	22.6201	5804
1708645200	22.53	-0.03	-0.11	22.68	22.68	22.523	5506
1708558800	22.555	-0.06	-0.24	22.61	22.68	22.555	4189
1708472400	22.6101	0.03	0.13	22.67	22.67	22.61	7680
1708126800	22.58	-0.33	-1.42	22.88	22.88	22.58	18971
1708040400	22.905	0.08	0.33	22.9999	22.9999	22.7	13138
1707954000	22.83	0.08	0.37	22.69	22.99	22.69	9374
1707867600	22.745	-0.29	-1.24	22.61	22.95	22.61	5995
1707781200	23.03	0.06	0.26	22.9	23.06	22.799	8944
1707522000	22.97	0.3	1.32	22.7	22.97	22.7	3954
1707435600	22.67	0.05	0.20	22.65	22.68	22.599	14924
1707349200	22.625	0.05	0.24	22.46	22.7	22.3702	23796

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