Skip to main content

Digital Realty Trust (NY: DLR )

147.89 -1.67 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.11 24.74 23.46 24.62 2,236,237 +0.81(+3.38%)
Oct 30, 2007 23.07 23.87 23.03 23.81 1,058,433 +0.69(+2.98%)
Oct 29, 2007 23.41 23.42 23.08 23.12 605,610 -0.21(-0.89%)
Oct 26, 2007 23.19 23.37 22.84 23.33 767,511 +0.51(+2.26%)
Oct 25, 2007 23.01 23.19 22.48 22.81 807,004 -0.16(-0.71%)
Oct 24, 2007 23.21 23.21 22.61 22.98 1,620,084 -0.36(-1.53%)
Oct 23, 2007 23.07 23.37 22.63 23.34 641,171 +0.48(+2.11%)
Oct 22, 2007 22.83 23.20 22.54 22.85 1,043,958 -0.31(-1.33%)
Oct 19, 2007 23.74 23.78 23.06 23.16 1,662,971 -0.62(-2.61%)
Oct 18, 2007 22.86 24.03 22.73 23.78 1,224,980 +0.81(+3.53%)
Oct 17, 2007 22.88 23.15 22.55 22.97 4,485,520 +0.93(+4.24%)
Oct 16, 2007 21.99 22.20 21.75 22.04 961,221 -0.11(-0.51%)
Oct 15, 2007 22.16 22.16 21.82 22.15 714,438 +0.04(+0.20%)
Oct 12, 2007 22.15 22.38 21.82 22.10 820,049 -0.61(-2.69%)
Oct 11, 2007 22.87 22.94 22.40 22.71 653,144 -0.08(-0.37%)
Oct 10, 2007 23.15 23.29 22.66 22.80 1,140,277 -0.24(-1.04%)
Oct 09, 2007 22.94 23.31 22.68 23.04 772,157 +0.10(+0.41%)
Oct 08, 2007 22.92 23.10 22.64 22.94 886,703 -0.11(-0.49%)
Oct 05, 2007 23.12 23.22 22.71 23.06 730,521 +0.39(+1.70%)
Oct 04, 2007 22.49 22.78 22.21 22.67 532,701 +0.31(+1.40%)
Oct 03, 2007 22.80 22.81 22.36 22.36 578,627 -0.55(-2.39%)
Oct 02, 2007 22.94 23.04 22.69 22.90 607,397 -0.02(-0.10%)
Oct 01, 2007 22.18 23.08 22.02 22.93 835,059 +0.88(+4.01%)
Sep 28, 2007 22.10 22.10 21.68 22.04 759,291 -0.12(-0.53%)
Sep 27, 2007 21.84 22.20 21.76 22.16 690,492 +0.50(+2.33%)
Sep 26, 2007 21.22 21.84 21.12 21.66 535,739 +0.54(+2.54%)
Sep 25, 2007 21.09 21.21 20.73 21.12 342,029 -0.15(-0.71%)
Sep 24, 2007 21.08 21.42 20.99 21.27 640,456 +0.16(+0.74%)
Sep 21, 2007 21.53 21.72 21.11 21.11 826,303 -0.32(-1.49%)
Sep 20, 2007 21.96 22.01 21.25 21.43 796,460 -0.53(-2.40%)
Sep 19, 2007 20.95 22.37 20.99 21.96 1,184,058 +1.01(+4.81%)
Sep 18, 2007 20.45 21.06 20.07 20.95 2,206,573 +0.50(+2.46%)
Sep 17, 2007 20.67 20.73 20.23 20.45 1,347,747 -0.23(-1.14%)
Sep 14, 2007 20.77 20.70 20.31 20.68 557,897 -0.08(-0.40%)
Sep 13, 2007 20.40 20.83 20.07 20.77 888,848 +0.36(+1.78%)
Sep 12, 2007 20.74 20.82 20.27 20.40 981,771 -0.45(-2.17%)
Sep 11, 2007 20.40 20.97 19.80 20.86 878,662 +0.46(+2.25%)
Sep 10, 2007 20.88 20.88 20.16 20.40 746,067 -0.22(-1.09%)
Sep 07, 2007 21.42 21.42 20.57 20.62 667,082 -0.55(-2.62%)
Sep 06, 2007 21.58 22.03 20.98 21.18 922,264 -0.41(-1.89%)
Sep 05, 2007 22.19 22.26 21.48 21.58 763,222 -0.83(-3.70%)
Sep 04, 2007 21.77 22.68 21.62 22.41 1,085,417 +0.59(+2.69%)
Aug 31, 2007 21.26 21.86 21.18 21.82 1,752,678 +0.90(+4.31%)
Aug 30, 2007 20.69 21.23 20.69 20.92 931,021 -0.01(-0.05%)
Aug 29, 2007 20.89 20.95 20.46 20.93 1,270,370 +0.12(+0.59%)
Aug 28, 2007 21.56 21.52 20.77 20.81 1,334,702 -0.74(-3.45%)
Aug 27, 2007 21.70 21.89 21.48 21.56 945,317 -0.26(-1.18%)
Aug 24, 2007 21.46 21.93 21.40 21.81 708,541 +0.29(+1.33%)
Aug 23, 2007 21.50 21.68 21.33 21.53 981,771 +0.20(+0.92%)
Aug 22, 2007 21.15 21.43 20.98 21.33 1,257,146 +0.30(+1.41%)
Aug 21, 2007 20.51 21.12 20.40 21.04 1,039,312 +0.48(+2.31%)
Aug 20, 2007 19.80 20.58 19.71 20.56 962,650 +0.76(+3.84%)
Aug 17, 2007 20.69 21.03 19.66 19.80 2,130,090 +0.21(+1.06%)
Aug 16, 2007 19.50 20.14 18.76 19.59 2,670,297 -0.02(-0.09%)
Aug 15, 2007 20.31 21.39 19.48 19.61 1,848,103 -0.77(-3.76%)
Aug 14, 2007 20.98 21.03 20.38 20.38 1,469,619 -0.61(-2.91%)
Aug 13, 2007 20.99 21.34 20.52 20.98 1,265,902 -0.01(-0.03%)
Aug 10, 2007 21.90 21.66 20.50 20.99 2,741,598 -0.91(-4.16%)
Aug 09, 2007 21.79 22.34 21.29 21.90 2,686,023 +0.11(+0.51%)
Aug 08, 2007 21.04 21.86 20.33 21.79 2,280,019 +1.43(+7.01%)
Aug 07, 2007 19.53 20.50 19.31 20.36 1,186,918 +0.60(+3.06%)
Aug 06, 2007 19.12 19.84 18.50 19.76 1,265,724 +0.77(+4.07%)
Aug 03, 2007 19.04 19.36 18.95 18.99 1,325,767 -0.38(-1.94%)
Aug 02, 2007 18.63 19.41 18.63 19.36 1,434,773 +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.