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 31, 2012 42.29 43.05 42.18 42.99 2,093,768 +0.76(+1.81%)
Jan 30, 2012 42.35 42.44 41.97 42.23 1,075,242 -0.25(-0.60%)
Jan 27, 2012 42.32 42.64 41.95 42.48 1,284,687 +0.26(+0.62%)
Jan 26, 2012 42.02 42.39 41.89 42.22 1,377,134 +0.46(+1.09%)
Jan 25, 2012 41.01 41.92 40.98 41.77 1,333,811 +0.72(+1.76%)
Jan 24, 2012 41.24 41.38 41.01 41.04 1,604,340 -0.46(-1.10%)
Jan 23, 2012 41.43 41.56 41.21 41.50 1,371,212 +0.19(+0.47%)
Jan 20, 2012 40.93 41.30 40.81 41.30 1,651,781 +0.33(+0.80%)
Jan 19, 2012 40.65 41.13 40.51 40.98 1,510,528 +0.13(+0.33%)
Jan 18, 2012 40.77 41.08 40.69 40.84 1,718,853 +0.19(+0.48%)
Jan 17, 2012 40.76 40.86 40.48 40.65 1,270,779 +0.29(+0.71%)
Jan 13, 2012 40.49 40.71 40.18 40.36 1,076,668 -0.17(-0.42%)
Jan 12, 2012 40.37 40.73 40.23 40.53 2,031,972 -0.21(-0.52%)
Jan 11, 2012 40.57 40.80 40.37 40.75 1,248,800 +0.16(+0.39%)
Jan 10, 2012 40.58 40.65 40.21 40.59 1,414,889 +0.15(+0.36%)
Jan 09, 2012 40.55 40.56 40.17 40.44 1,325,548 -0.04(-0.09%)
Jan 06, 2012 40.20 40.74 40.02 40.48 1,904,361 +0.38(+0.95%)
Jan 05, 2012 39.73 40.12 39.44 40.10 2,085,908 +0.34(+0.85%)
Jan 04, 2012 40.05 40.30 39.57 39.76 1,722,065 -0.69(-1.71%)
Dec 30, 2011 40.83 40.89 40.44 40.45 843,992 -0.29(-0.70%)
Dec 29, 2011 40.69 41.15 40.61 40.73 944,015 +0.08(+0.21%)
Dec 28, 2011 40.64 40.86 40.50 40.65 1,338,562 -0.07(-0.18%)
Dec 27, 2011 40.35 40.90 40.09 40.72 806,338 +0.44(+1.10%)
Dec 23, 2011 40.36 40.36 39.84 40.28 775,961 +0.26(+0.65%)
Dec 21, 2011 40.72 40.91 39.99 40.02 2,634,337 -0.70(-1.71%)
Dec 20, 2011 39.72 40.72 39.95 40.72 1,726,908 +1.00(+2.52%)
Dec 19, 2011 39.75 40.13 39.50 39.72 1,444,079 -0.07(-0.17%)
Dec 16, 2011 39.14 39.85 39.04 39.78 2,990,232 +0.82(+2.10%)
Dec 15, 2011 38.87 39.36 38.70 38.96 1,600,529 +0.36(+0.94%)
Dec 14, 2011 37.89 38.62 37.88 38.60 2,493,768 +0.03(+0.08%)
Dec 13, 2011 38.23 38.91 38.23 38.57 2,227,649 -0.07(-0.19%)
Dec 12, 2011 38.52 38.73 38.10 38.64 1,423,764 -0.30(-0.77%)
Dec 09, 2011 38.69 39.13 38.41 38.94 1,662,784 +0.31(+0.81%)
Dec 08, 2011 39.05 39.12 38.41 38.63 1,820,557 -0.68(-1.73%)
Dec 07, 2011 38.86 39.36 38.63 39.31 1,324,672 +0.34(+0.86%)
Dec 06, 2011 38.84 39.02 38.55 38.97 1,057,844 +0.11(+0.29%)
Dec 05, 2011 38.50 38.95 38.19 38.86 1,556,792 +0.89(+2.36%)
Dec 02, 2011 37.87 38.43 37.74 37.96 1,678,523 +0.26(+0.70%)
Dec 01, 2011 38.21 38.25 37.57 37.70 1,858,124 -0.42(-1.10%)
Nov 30, 2011 39.19 39.32 37.85 38.12 8,833,986 +0.22(+0.57%)
Nov 29, 2011 38.20 38.40 37.70 37.90 2,083,411 -0.12(-0.32%)
Nov 28, 2011 38.43 38.43 37.66 38.02 2,526,279 +0.67(+1.80%)
Nov 25, 2011 36.94 37.85 36.83 37.35 700,502 +0.47(+1.27%)
Nov 23, 2011 37.58 37.64 36.83 36.88 1,520,980 -0.98(-2.58%)
Nov 22, 2011 38.02 38.38 37.73 37.86 2,936,502 +0.02(+0.06%)
Nov 21, 2011 38.24 38.31 37.67 37.84 2,044,534 -1.09(-2.81%)
Nov 18, 2011 39.06 39.09 38.52 38.93 3,029,337 +0.36(+0.93%)
Nov 17, 2011 38.53 39.07 38.29 38.57 3,932,049 +0.04(+0.11%)
Nov 16, 2011 39.03 39.15 38.51 38.53 3,071,549 +0.11(+0.28%)
Nov 15, 2011 37.55 38.70 37.49 38.42 1,209,781 +0.73(+1.94%)
Nov 14, 2011 38.47 39.02 37.64 37.69 1,543,587 -0.86(-2.23%)
Nov 11, 2011 37.98 38.61 37.73 38.55 769,672 +0.85(+2.26%)
Nov 10, 2011 37.90 38.06 37.31 37.69 1,238,860 +0.28(+0.74%)
Nov 09, 2011 37.84 38.55 37.33 37.42 1,588,786 -1.33(-3.44%)
Nov 08, 2011 38.53 38.86 37.92 38.75 1,569,896 +0.42(+1.10%)
Nov 07, 2011 38.21 38.43 37.70 38.33 859,175 +0.14(+0.38%)
Nov 04, 2011 37.44 38.20 37.24 38.19 1,447,602 +0.58(+1.53%)
Nov 03, 2011 38.07 38.07 36.84 37.61 1,992,835 +0.11(+0.30%)
Nov 02, 2011 37.47 37.97 37.09 37.49 3,195,121 +0.56(+1.53%)
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.