Skip to main content

Digital Realty Trust (NY: DLR )

150.38 +0.82 (+0.55%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 38.38 38.72 38.28 38.42 3,142,719 +0.18(+0.46%)
Oct 26, 2012 39.55 38.25 38.25 38.25 7,523,537 -1.86(-4.63%)
Oct 25, 2012 40.04 40.29 37.12 40.10 8,278,302 +0.26(+0.66%)
Oct 24, 2012 40.04 40.23 39.70 39.84 1,994,758 -0.14(-0.34%)
Oct 23, 2012 39.72 40.20 39.50 39.98 3,175,397 -0.83(-2.02%)
Oct 19, 2012 41.49 41.57 40.74 40.81 2,206,115 -0.72(-1.73%)
Oct 18, 2012 41.56 41.89 41.46 41.52 1,053,421 -0.07(-0.17%)
Oct 17, 2012 41.82 41.88 41.42 41.59 2,138,753 -0.28(-0.67%)
Oct 16, 2012 41.34 41.90 41.19 41.87 1,967,986 +0.76(+1.84%)
Oct 15, 2012 41.32 41.46 40.69 41.12 3,616,372 -0.21(-0.50%)
Oct 12, 2012 41.98 42.12 41.29 41.32 1,304,249 -0.60(-1.43%)
Oct 11, 2012 42.40 42.59 41.89 41.92 2,056,107 -0.21(-0.50%)
Oct 10, 2012 42.22 42.68 42.04 42.14 2,072,866 -0.10(-0.24%)
Oct 09, 2012 42.68 43.05 42.23 42.24 1,584,155 -0.33(-0.76%)
Oct 08, 2012 42.59 42.70 42.44 42.56 1,278,977 -0.06(-0.15%)
Oct 05, 2012 43.26 43.26 42.54 42.63 2,891,002 -0.40(-0.93%)
Oct 04, 2012 43.66 43.88 42.85 43.03 1,792,338 -0.58(-1.32%)
Oct 03, 2012 43.28 43.63 43.14 43.60 1,494,537 +0.53(+1.23%)
Oct 02, 2012 43.41 43.46 42.56 43.07 1,726,250 -0.09(-0.22%)
Oct 01, 2012 43.81 43.83 42.54 43.16 2,370,054 -0.53(-1.20%)
Sep 28, 2012 42.93 43.69 42.61 43.69 3,528,212 +0.75(+1.75%)
Sep 27, 2012 42.76 43.11 42.66 42.94 1,876,978 +0.24(+0.56%)
Sep 26, 2012 42.07 42.82 41.72 42.70 2,389,134 +0.56(+1.34%)
Sep 25, 2012 43.01 43.14 42.01 42.14 2,142,026 -0.89(-2.08%)
Sep 24, 2012 43.18 43.41 42.96 43.03 2,369,878 -0.27(-0.62%)
Sep 21, 2012 43.44 43.78 43.22 43.30 2,749,833 +0.13(+0.30%)
Sep 20, 2012 45.16 45.16 42.88 43.17 4,387,026 -1.86(-4.13%)
Sep 19, 2012 45.88 46.16 45.00 45.03 2,536,965 -0.79(-1.73%)
Sep 18, 2012 45.92 46.02 45.55 45.82 1,008,576 -0.12(-0.26%)
Sep 17, 2012 46.58 46.77 45.87 45.94 889,936 -0.76(-1.62%)
Sep 14, 2012 46.27 46.94 46.26 46.70 1,664,569 +0.51(+1.11%)
Sep 13, 2012 45.26 46.29 45.21 46.18 2,633,161 +0.93(+2.05%)
Sep 12, 2012 45.60 45.80 45.15 45.26 1,227,047 -0.18(-0.39%)
Sep 11, 2012 45.45 45.56 45.11 45.43 1,320,711 +0.09(+0.20%)
Sep 10, 2012 45.33 45.45 45.17 45.34 1,588,019 -0.12(-0.26%)
Sep 07, 2012 46.18 46.25 45.27 45.46 1,544,310 -0.69(-1.50%)
Sep 06, 2012 46.16 46.37 45.89 46.15 1,678,969 +0.27(+0.59%)
Sep 05, 2012 46.28 46.44 45.72 45.88 1,087,567 -0.46(-0.99%)
Sep 04, 2012 46.28 46.44 45.51 46.34 1,163,094 +0.20(+0.43%)
Aug 31, 2012 46.39 46.39 45.87 46.14 1,619,309 -0.19(-0.40%)
Aug 30, 2012 46.21 46.37 45.96 46.33 886,598 +0.06(+0.12%)
Aug 29, 2012 45.92 46.31 45.82 46.27 1,610,563 +0.27(+0.59%)
Aug 27, 2012 46.15 46.23 45.66 46.00 1,611,803 +0.03(+0.07%)
Aug 24, 2012 46.03 46.13 45.81 45.97 1,116,504 -0.20(-0.43%)
Aug 23, 2012 46.75 46.86 46.11 46.16 1,159,197 -0.66(-1.40%)
Aug 22, 2012 46.37 46.93 45.82 46.82 1,805,122 +0.42(+0.91%)
Aug 21, 2012 46.86 47.02 46.23 46.40 1,923,862 -0.45(-0.95%)
Aug 20, 2012 47.61 47.63 46.57 46.85 2,111,058 -0.59(-1.24%)
Aug 17, 2012 47.42 47.88 47.38 47.43 1,710,764 +0.10(+0.21%)
Aug 16, 2012 47.09 47.41 46.79 47.33 916,414 +0.20(+0.43%)
Aug 15, 2012 47.14 47.27 46.61 47.13 898,692 -0.09(-0.20%)
Aug 14, 2012 47.16 47.45 47.06 47.22 559,197 -0.02(-0.05%)
Aug 13, 2012 47.11 47.45 46.84 47.25 830,912 +0.03(+0.07%)
Aug 10, 2012 47.09 47.29 46.88 47.22 581,583 +0.03(+0.07%)
Aug 09, 2012 47.00 47.57 46.89 47.19 779,579 +0.28(+0.61%)
Aug 08, 2012 46.99 47.08 46.57 46.90 1,091,449 -0.22(-0.47%)
Aug 07, 2012 47.94 47.97 47.02 47.12 937,472 -0.50(-1.05%)
Aug 06, 2012 47.84 48.03 47.43 47.63 725,848 -0.02(-0.05%)
Aug 03, 2012 47.93 48.07 47.45 47.65 1,477,971 +0.19(+0.39%)
Aug 02, 2012 47.49 47.61 47.18 47.46 1,552,112 -0.34(-0.71%)
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.