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, 2013 43.93 44.07 41.58 42.94 5,307,646 -1.38(-3.12%)
Jan 30, 2013 44.74 44.81 44.18 44.33 1,847,050 -0.41(-0.92%)
Jan 29, 2013 44.98 45.24 44.31 44.74 3,701,547 -1.25(-2.72%)
Jan 28, 2013 45.75 46.11 45.74 45.99 1,841,713 +0.25(+0.54%)
Jan 25, 2013 44.53 45.75 44.41 45.74 1,856,368 +1.37(+3.09%)
Jan 24, 2013 44.56 44.72 44.21 44.37 2,253,974 -0.26(-0.58%)
Jan 23, 2013 45.01 45.13 44.57 44.63 1,668,324 -0.35(-0.79%)
Jan 22, 2013 45.26 45.53 44.98 44.98 1,866,434 -0.22(-0.49%)
Jan 18, 2013 44.83 45.48 44.66 45.20 2,618,791 +0.58(+1.30%)
Jan 17, 2013 44.91 44.91 44.53 44.62 1,419,927 -0.13(-0.30%)
Jan 16, 2013 44.82 45.17 44.62 44.76 1,842,170 -0.24(-0.53%)
Jan 15, 2013 44.59 45.05 44.21 45.00 1,920,719 +0.40(+0.89%)
Jan 14, 2013 44.21 44.60 43.98 44.60 1,958,445 +0.44(+0.99%)
Jan 11, 2013 43.63 44.16 43.56 44.16 1,667,479 +0.39(+0.90%)
Jan 10, 2013 43.77 43.92 43.57 43.77 1,441,229 +0.14(+0.32%)
Jan 09, 2013 43.52 43.72 43.41 43.63 1,544,796 +0.32(+0.73%)
Jan 08, 2013 43.50 43.55 43.19 43.31 1,380,594 -0.07(-0.16%)
Jan 07, 2013 43.53 43.71 43.29 43.38 1,381,063 -0.07(-0.16%)
Jan 04, 2013 43.31 43.48 43.19 43.45 1,478,717 +0.15(+0.35%)
Jan 03, 2013 43.59 43.69 43.21 43.30 1,509,282 -0.18(-0.41%)
Jan 02, 2013 43.37 43.49 42.93 43.48 1,454,096 +0.55(+1.28%)
Dec 31, 2012 42.61 42.98 42.51 42.93 1,171,185 +0.13(+0.30%)
Dec 28, 2012 42.59 43.10 42.51 42.80 817,183 +0.00(+0.00%)
Dec 27, 2012 42.74 43.02 42.37 42.80 752,111 +0.12(+0.28%)
Dec 26, 2012 42.78 43.47 42.42 42.68 706,810 -0.08(-0.18%)
Dec 24, 2012 42.43 42.97 41.42 42.76 360,851 +0.15(+0.36%)
Dec 21, 2012 42.54 42.96 42.18 42.61 7,972,763 -0.29(-0.68%)
Dec 20, 2012 42.80 42.92 42.62 42.90 1,117,400 +0.08(+0.18%)
Dec 19, 2012 42.21 42.98 42.18 42.82 2,118,687 +0.72(+1.71%)
Dec 18, 2012 41.57 42.12 41.50 42.10 1,825,378 +0.54(+1.31%)
Dec 17, 2012 41.87 41.87 41.30 41.56 2,019,258 -0.21(-0.50%)
Dec 14, 2012 42.13 42.19 41.68 41.76 1,877,687 -0.33(-0.78%)
Dec 13, 2012 42.03 42.31 41.99 42.09 2,018,522 -0.05(-0.12%)
Dec 12, 2012 41.93 42.39 41.53 42.14 2,126,084 +0.03(+0.06%)
Dec 11, 2012 41.75 42.12 41.54 42.12 1,979,635 +0.59(+1.42%)
Dec 10, 2012 41.23 41.55 41.15 41.53 1,346,002 +0.29(+0.71%)
Dec 07, 2012 41.23 41.41 40.94 41.24 1,213,446 +0.18(+0.43%)
Dec 06, 2012 41.26 41.54 40.86 41.06 2,023,308 +0.04(+0.09%)
Dec 05, 2012 41.29 41.44 40.92 41.02 1,867,310 -0.15(-0.36%)
Dec 04, 2012 41.09 41.39 40.74 41.17 1,484,990 +0.81(+2.00%)
Nov 30, 2012 40.41 40.70 40.19 40.37 1,962,112 +0.13(+0.33%)
Nov 29, 2012 40.47 40.48 39.97 40.24 1,298,035 +0.02(+0.06%)
Nov 28, 2012 40.19 40.31 39.76 40.21 1,248,521 +0.02(+0.05%)
Nov 27, 2012 39.68 40.28 39.63 40.19 1,860,331 +0.08(+0.20%)
Nov 26, 2012 40.07 40.60 39.69 40.11 1,419,677 -0.16(-0.39%)
Nov 23, 2012 39.78 40.29 39.78 40.27 549,050 +0.61(+1.55%)
Nov 21, 2012 39.66 40.12 39.53 39.65 1,705,911 -0.19(-0.49%)
Nov 20, 2012 39.34 39.85 39.10 39.85 2,556,611 +0.64(+1.64%)
Nov 19, 2012 39.00 39.28 38.58 39.20 2,024,723 +0.49(+1.28%)
Nov 16, 2012 38.20 38.75 37.94 38.71 1,622,492 +0.56(+1.46%)
Nov 15, 2012 37.78 38.75 37.76 38.15 1,880,467 +0.41(+1.09%)
Nov 14, 2012 38.57 38.69 37.55 37.74 2,419,459 -1.01(-2.60%)
Nov 13, 2012 38.28 38.97 38.21 38.75 2,479,325 +0.11(+0.29%)
Nov 12, 2012 38.23 38.70 38.03 38.63 1,456,910 +0.26(+0.67%)
Nov 09, 2012 38.17 38.57 37.93 38.38 1,634,950 +0.04(+0.11%)
Nov 08, 2012 38.47 38.63 38.23 38.33 2,799,906 -0.10(-0.26%)
Nov 07, 2012 37.69 38.62 37.58 38.43 3,840,710 +0.48(+1.27%)
Nov 06, 2012 37.40 37.98 37.30 37.95 3,843,709 +0.88(+2.36%)
Nov 05, 2012 37.64 37.70 37.06 37.08 2,302,713 -0.44(-1.17%)
Nov 02, 2012 37.92 38.09 37.50 37.52 2,355,987 -0.20(-0.53%)
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.