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 (%)
Oct 31, 2007 24.09 24.72 23.44 24.59 2,238,295 +0.81(+3.38%)
Oct 30, 2007 23.05 23.85 23.01 23.79 1,059,407 +0.69(+2.98%)
Oct 29, 2007 23.39 23.40 23.06 23.10 606,167 -0.21(-0.89%)
Oct 26, 2007 23.17 23.35 22.82 23.31 768,217 +0.51(+2.26%)
Oct 25, 2007 22.99 23.17 22.46 22.79 807,746 -0.16(-0.71%)
Oct 24, 2007 23.19 23.19 22.59 22.96 1,621,574 -0.36(-1.53%)
Oct 23, 2007 23.05 23.35 22.61 23.31 641,761 +0.48(+2.11%)
Oct 22, 2007 22.81 23.17 22.52 22.83 1,044,919 -0.31(-1.33%)
Oct 19, 2007 23.72 23.76 23.04 23.14 1,664,501 -0.62(-2.61%)
Oct 18, 2007 22.84 24.01 22.71 23.76 1,226,107 +0.81(+3.53%)
Oct 17, 2007 22.86 23.12 22.53 22.95 4,489,647 +0.93(+4.24%)
Oct 16, 2007 21.97 22.18 21.73 22.02 962,105 -0.11(-0.51%)
Oct 15, 2007 22.14 22.14 21.80 22.13 715,095 +0.04(+0.20%)
Oct 12, 2007 22.13 22.36 21.80 22.08 820,803 -0.61(-2.69%)
Oct 11, 2007 22.84 22.92 22.38 22.69 653,745 -0.08(-0.37%)
Oct 10, 2007 23.12 23.26 22.64 22.78 1,141,326 -0.24(-1.04%)
Oct 09, 2007 22.92 23.29 22.65 23.02 772,868 +0.10(+0.41%)
Oct 08, 2007 22.89 23.08 22.62 22.92 887,519 -0.11(-0.49%)
Oct 05, 2007 23.10 23.20 22.69 23.03 731,193 +0.39(+1.70%)
Oct 04, 2007 22.47 22.76 22.19 22.65 533,191 +0.31(+1.40%)
Oct 03, 2007 22.78 22.79 22.34 22.34 579,159 -0.55(-2.39%)
Oct 02, 2007 22.92 23.02 22.67 22.88 607,956 -0.02(-0.10%)
Oct 01, 2007 22.16 23.06 22.00 22.91 835,828 +0.88(+4.01%)
Sep 28, 2007 22.08 22.08 21.66 22.02 759,990 -0.12(-0.53%)
Sep 27, 2007 21.82 22.18 21.74 22.14 691,127 +0.50(+2.33%)
Sep 26, 2007 21.20 21.82 21.10 21.64 536,232 +0.54(+2.54%)
Sep 25, 2007 21.07 21.20 20.71 21.10 342,344 -0.15(-0.71%)
Sep 24, 2007 21.06 21.40 20.97 21.25 641,046 +0.16(+0.74%)
Sep 21, 2007 21.51 21.70 21.09 21.09 827,063 -0.32(-1.49%)
Sep 20, 2007 21.94 21.99 21.23 21.41 797,193 -0.53(-2.40%)
Sep 19, 2007 20.93 22.35 20.97 21.94 1,185,148 +1.01(+4.81%)
Sep 18, 2007 20.43 21.04 20.05 20.93 2,208,603 +0.50(+2.46%)
Sep 17, 2007 20.65 20.71 20.21 20.43 1,348,986 -0.23(-1.14%)
Sep 14, 2007 20.75 20.68 20.29 20.66 558,411 -0.08(-0.40%)
Sep 13, 2007 20.38 20.81 20.05 20.75 889,665 +0.36(+1.78%)
Sep 12, 2007 20.72 20.80 20.25 20.38 982,674 -0.45(-2.17%)
Sep 11, 2007 20.38 20.95 19.79 20.84 879,470 +0.46(+2.25%)
Sep 10, 2007 20.86 20.86 20.14 20.38 746,754 -0.22(-1.09%)
Sep 07, 2007 21.40 21.40 20.55 20.60 667,696 -0.55(-2.62%)
Sep 06, 2007 21.56 22.01 20.97 21.16 923,113 -0.41(-1.89%)
Sep 05, 2007 22.17 22.24 21.46 21.56 763,925 -0.83(-3.70%)
Sep 04, 2007 21.75 22.65 21.60 22.39 1,086,415 +0.59(+2.69%)
Aug 31, 2007 21.25 21.84 21.16 21.80 1,754,291 +0.90(+4.31%)
Aug 30, 2007 20.68 21.21 20.67 20.90 931,877 -0.01(-0.05%)
Aug 29, 2007 20.87 20.93 20.44 20.92 1,271,539 +0.12(+0.59%)
Aug 28, 2007 21.54 21.50 20.75 20.79 1,335,929 -0.74(-3.45%)
Aug 27, 2007 21.68 21.87 21.46 21.54 946,186 -0.26(-1.18%)
Aug 24, 2007 21.44 21.91 21.38 21.79 709,192 +0.29(+1.33%)
Aug 23, 2007 21.48 21.66 21.31 21.51 982,674 +0.20(+0.92%)
Aug 22, 2007 21.13 21.41 20.96 21.31 1,258,303 +0.30(+1.41%)
Aug 21, 2007 20.49 21.11 20.38 21.02 1,040,268 +0.48(+2.31%)
Aug 20, 2007 19.79 20.56 19.70 20.54 963,536 +0.76(+3.84%)
Aug 17, 2007 20.67 21.01 19.64 19.78 2,132,050 +0.21(+1.06%)
Aug 16, 2007 19.48 20.12 18.74 19.57 2,672,754 -0.02(-0.09%)
Aug 15, 2007 20.29 21.37 19.46 19.59 1,849,804 -0.77(-3.76%)
Aug 14, 2007 20.97 21.01 20.36 20.36 1,470,971 -0.61(-2.91%)
Aug 13, 2007 20.97 21.32 20.50 20.97 1,267,067 -0.01(-0.03%)
Aug 10, 2007 21.88 21.64 20.48 20.97 2,744,120 -0.91(-4.16%)
Aug 09, 2007 21.77 22.32 21.27 21.88 2,688,494 +0.11(+0.51%)
Aug 08, 2007 21.02 21.84 20.31 21.77 2,282,116 +1.43(+7.01%)
Aug 07, 2007 19.51 20.48 19.29 20.35 1,188,009 +0.60(+3.06%)
Aug 06, 2007 19.10 19.83 18.48 19.74 1,266,888 +0.77(+4.07%)
Aug 03, 2007 19.02 19.34 18.93 18.97 1,326,986 -0.37(-1.94%)
Aug 02, 2007 18.62 19.39 18.62 19.34 1,436,093 +0.73(+3.90%)
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.