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 30, 2015 52.31 54.45 52.26 54.33 2,552,051 +1.55(+2.94%)
Oct 29, 2015 52.99 53.42 52.33 52.78 2,211,465 -0.50(-0.94%)
Oct 28, 2015 53.48 53.85 52.52 53.28 1,676,338 -0.26(-0.49%)
Oct 27, 2015 53.66 54.00 52.87 53.55 1,944,334 -0.43(-0.79%)
Oct 26, 2015 53.97 54.20 53.70 53.97 898,138 +0.06(+0.11%)
Oct 23, 2015 53.64 53.94 53.22 53.92 1,100,800 +0.34(+0.63%)
Oct 22, 2015 52.75 53.77 52.69 53.58 1,780,513 +0.99(+1.89%)
Oct 21, 2015 53.09 53.41 52.53 52.59 1,342,546 -0.49(-0.93%)
Oct 20, 2015 52.60 53.15 52.39 53.08 1,407,884 +0.50(+0.95%)
Oct 19, 2015 52.23 52.73 52.07 52.58 1,315,898 +0.29(+0.56%)
Oct 16, 2015 52.43 52.73 52.05 52.28 1,477,771 -0.04(-0.07%)
Oct 15, 2015 51.66 52.41 51.66 52.32 1,281,504 +0.71(+1.38%)
Oct 14, 2015 51.91 52.06 51.33 51.61 1,651,292 -0.16(-0.31%)
Oct 13, 2015 51.12 52.05 51.06 51.77 1,817,654 +0.38(+0.74%)
Oct 12, 2015 51.01 51.54 50.84 51.39 1,383,100 +0.50(+0.98%)
Oct 09, 2015 50.76 50.99 50.46 50.89 1,659,311 +0.14(+0.28%)
Oct 08, 2015 50.69 50.78 50.15 50.75 1,508,043 +0.31(+0.61%)
Oct 07, 2015 49.49 50.63 49.38 50.44 7,551,193 +0.98(+1.98%)
Oct 06, 2015 48.37 49.51 47.74 49.46 2,017,307 +1.16(+2.40%)
Oct 05, 2015 48.29 48.63 47.97 48.30 3,932,771 +0.01(+0.03%)
Oct 02, 2015 47.46 48.43 47.10 48.29 3,539,837 +0.72(+1.51%)
Oct 01, 2015 48.07 48.13 47.31 47.57 1,484,456 -0.42(-0.87%)
Sep 30, 2015 47.05 48.12 46.80 47.99 1,647,775 +1.31(+2.82%)
Sep 29, 2015 46.63 47.06 46.06 46.67 2,937,257 +0.50(+1.08%)
Sep 28, 2015 46.75 46.88 45.86 46.17 1,153,971 -0.83(-1.77%)
Sep 25, 2015 47.00 47.23 46.68 47.00 1,062,168 +0.05(+0.11%)
Sep 24, 2015 47.08 47.31 46.53 46.95 1,260,607 -0.18(-0.37%)
Sep 23, 2015 47.13 47.37 46.79 47.13 1,286,389 +0.15(+0.33%)
Sep 22, 2015 47.31 47.55 46.72 46.97 1,292,361 -0.76(-1.59%)
Sep 21, 2015 47.59 48.00 47.56 47.73 1,015,128 +0.18(+0.39%)
Sep 18, 2015 46.85 48.08 46.85 47.55 2,011,172 +0.19(+0.40%)
Sep 17, 2015 46.83 47.98 46.44 47.36 1,076,075 +0.39(+0.83%)
Sep 16, 2015 46.22 47.12 46.16 46.97 846,882 +0.68(+1.48%)
Sep 15, 2015 45.83 46.57 45.65 46.28 1,136,135 +0.44(+0.96%)
Sep 14, 2015 45.55 46.03 45.33 45.84 1,118,068 +0.51(+1.12%)
Sep 11, 2015 44.74 45.53 44.56 45.33 1,122,759 +0.59(+1.33%)
Sep 10, 2015 44.68 45.21 44.57 44.74 1,246,654 +0.04(+0.10%)
Sep 09, 2015 46.01 46.10 44.64 44.70 1,462,851 -1.18(-2.57%)
Sep 08, 2015 45.62 45.93 44.99 45.88 1,858,936 +0.85(+1.88%)
Sep 04, 2015 45.50 45.03 45.03 45.03 1,403,391 -0.76(-1.66%)
Sep 03, 2015 46.01 46.41 45.58 45.79 2,195,159 +0.47(+1.04%)
Sep 02, 2015 45.15 45.34 44.87 45.32 1,274,852 +0.75(+1.67%)
Sep 01, 2015 45.52 45.73 44.27 44.57 1,967,666 -1.30(-2.84%)
Aug 31, 2015 47.10 47.10 45.80 45.88 2,078,099 -1.22(-2.60%)
Aug 28, 2015 46.89 47.21 46.74 47.10 1,230,519 +0.23(+0.49%)
Aug 27, 2015 46.14 47.42 45.71 46.87 1,349,239 +1.02(+2.23%)
Aug 26, 2015 45.37 46.01 44.95 45.85 1,851,617 +1.07(+2.39%)
Aug 25, 2015 46.64 46.68 44.73 44.78 2,353,465 -0.78(-1.72%)
Aug 24, 2015 46.00 47.04 45.02 45.56 2,634,364 -2.22(-4.66%)
Aug 21, 2015 48.01 48.69 47.67 47.78 1,993,350 -0.52(-1.08%)
Aug 20, 2015 48.29 48.70 48.13 48.30 1,006,627 -0.17(-0.36%)
Aug 19, 2015 48.41 48.69 48.25 48.48 925,353 -0.19(-0.39%)
Aug 18, 2015 48.58 48.70 48.36 48.67 936,011 +0.06(+0.12%)
Aug 17, 2015 48.39 48.62 48.20 48.61 971,564 +0.21(+0.43%)
Aug 14, 2015 47.75 48.45 47.57 48.40 1,484,594 +0.51(+1.07%)
Aug 13, 2015 47.51 48.13 47.24 47.88 1,848,764 +0.36(+0.76%)
Aug 12, 2015 47.09 47.53 46.98 47.52 1,008,594 +0.23(+0.49%)
Aug 11, 2015 46.80 47.43 46.76 47.29 1,380,024 +0.37(+0.79%)
Aug 10, 2015 47.42 47.54 46.70 46.92 1,037,596 -0.37(-0.78%)
Aug 07, 2015 47.20 47.66 47.09 47.29 1,251,447 +0.05(+0.11%)
Aug 06, 2015 47.05 47.25 46.53 47.24 2,224,772 +0.14(+0.29%)
Aug 05, 2015 47.36 47.93 46.92 47.10 2,364,034 -0.23(-0.49%)
Aug 04, 2015 46.85 47.65 46.62 47.33 2,089,118 +0.49(+1.05%)
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.