Skip to main content

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.91 27.08 26.53 26.84 2,024,995 +0.01(+0.04%)
Jan 28, 2010 27.23 27.32 26.67 26.82 1,182,944 -0.36(-1.34%)
Jan 27, 2010 27.03 27.29 26.72 27.19 1,559,360 +0.07(+0.27%)
Jan 26, 2010 27.21 27.55 27.00 27.12 1,303,475 -0.16(-0.59%)
Jan 25, 2010 27.79 27.83 26.98 27.28 1,219,164 -0.17(-0.63%)
Jan 22, 2010 28.18 28.49 27.40 27.45 2,351,166 -0.77(-2.71%)
Jan 21, 2010 28.38 28.71 28.13 28.22 4,011,949 +0.01(+0.04%)
Jan 20, 2010 28.38 28.38 27.82 28.21 1,422,002 -0.34(-1.18%)
Jan 19, 2010 28.00 28.74 28.00 28.54 2,147,230 +0.59(+2.10%)
Jan 15, 2010 28.19 27.95 27.95 27.95 2,491,386 -0.28(-0.99%)
Jan 14, 2010 27.95 28.42 27.80 28.23 1,582,580 +0.17(+0.60%)
Jan 13, 2010 27.95 28.22 27.81 28.07 1,455,986 +0.13(+0.48%)
Jan 12, 2010 28.03 28.23 27.63 27.93 1,461,389 -0.33(-1.17%)
Jan 11, 2010 28.62 28.73 28.16 28.26 1,087,297 -0.14(-0.49%)
Jan 08, 2010 28.02 28.48 27.90 28.40 1,737,846 +0.31(+1.11%)
Jan 07, 2010 27.78 28.22 27.69 28.09 1,575,905 +0.25(+0.88%)
Jan 06, 2010 28.32 28.38 27.70 27.84 1,767,609 -0.38(-1.35%)
Jan 05, 2010 27.97 28.26 27.69 28.22 1,505,050 +0.18(+0.66%)
Jan 04, 2010 28.17 28.52 27.64 28.04 2,337,544 -0.07(-0.26%)
Dec 31, 2009 27.97 28.11 28.11 28.11 1,866,259 +0.27(+0.96%)
Dec 30, 2009 27.56 28.02 27.40 27.84 1,141,618 +0.31(+1.14%)
Dec 29, 2009 27.94 27.94 27.23 27.53 1,105,426 -0.33(-1.18%)
Dec 28, 2009 27.71 27.96 27.70 27.86 1,345,067 +0.27(+0.97%)
Dec 24, 2009 27.43 27.62 27.38 27.59 532,924 +0.15(+0.53%)
Dec 23, 2009 27.22 27.62 27.12 27.45 2,090,985 +0.11(+0.39%)
Dec 22, 2009 26.98 27.37 26.95 27.34 1,961,416 +0.34(+1.24%)
Dec 21, 2009 26.97 27.12 26.97 27.00 1,520,298 +0.03(+0.12%)
Dec 18, 2009 27.24 27.38 26.92 26.97 2,476,512 -0.20(-0.74%)
Dec 17, 2009 27.31 27.43 27.02 27.17 1,320,984 -0.26(-0.94%)
Dec 16, 2009 27.09 27.58 26.97 27.43 1,098,238 +0.50(+1.87%)
Dec 15, 2009 27.05 27.09 26.79 26.93 1,053,867 -0.14(-0.52%)
Dec 14, 2009 26.82 27.11 26.79 27.07 1,467,093 +0.12(+0.44%)
Dec 11, 2009 26.85 27.01 26.48 26.95 1,983,196 +0.04(+0.15%)
Dec 10, 2009 26.85 26.94 26.56 26.91 1,146,676 +0.08(+0.29%)
Dec 09, 2009 27.11 27.17 26.74 26.83 1,291,970 -0.15(-0.54%)
Dec 08, 2009 26.86 27.29 26.74 26.98 2,103,214 -0.05(-0.19%)
Dec 07, 2009 27.69 27.79 26.80 27.03 2,645,810 -0.87(-3.11%)
Dec 04, 2009 27.06 27.95 26.98 27.89 2,406,353 +1.05(+3.92%)
Dec 03, 2009 27.40 27.59 26.72 26.84 2,705,902 -0.42(-1.56%)
Dec 02, 2009 27.06 27.33 26.95 27.27 3,580,533 +0.03(+0.10%)
Dec 01, 2009 27.34 27.56 27.08 27.24 2,430,778 +0.03(+0.12%)
Nov 30, 2009 26.18 27.28 25.96 27.21 2,666,077 +1.20(+4.60%)
Nov 27, 2009 25.89 26.47 25.74 26.01 962,284 -0.30(-1.15%)
Nov 25, 2009 26.28 26.51 26.21 26.31 879,121 +0.06(+0.23%)
Nov 24, 2009 26.36 26.44 26.03 26.25 1,427,295 -0.12(-0.47%)
Nov 23, 2009 26.77 27.02 26.15 26.37 1,674,868 -0.07(-0.25%)
Nov 20, 2009 26.69 26.76 26.43 26.44 1,910,755 -0.32(-1.21%)
Nov 19, 2009 26.53 26.92 26.40 26.76 1,542,706 -0.18(-0.66%)
Nov 18, 2009 26.48 26.99 26.41 26.94 1,375,474 +0.42(+1.60%)
Nov 17, 2009 27.07 27.50 26.50 26.52 2,222,074 -0.76(-2.79%)
Nov 16, 2009 26.88 27.49 26.63 27.28 2,451,086 +0.54(+2.03%)
Nov 13, 2009 26.26 26.77 26.05 26.74 1,379,883 +0.65(+2.49%)
Nov 12, 2009 26.64 26.84 26.04 26.09 2,198,481 -0.48(-1.79%)
Nov 11, 2009 26.03 26.61 26.03 26.56 2,133,910 +0.65(+2.50%)
Nov 10, 2009 25.93 26.23 25.77 25.91 1,319,519 -0.32(-1.24%)
Nov 09, 2009 25.27 26.28 25.04 26.24 2,256,392 +1.20(+4.78%)
Nov 06, 2009 25.18 25.33 24.83 25.04 1,855,863 +0.03(+0.13%)
Nov 05, 2009 25.23 25.44 24.98 25.01 2,656,813 -0.05(-0.20%)
Nov 04, 2009 25.49 25.82 25.04 25.06 1,970,068 -0.30(-1.17%)
Nov 03, 2009 24.70 25.38 24.67 25.35 2,912,257 +0.45(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.