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, 2018 85.50 85.87 83.94 84.75 4,023,284 -0.58(-0.68%)
Oct 30, 2018 87.12 88.31 84.58 85.33 3,509,085 -1.81(-2.08%)
Oct 29, 2018 87.38 88.65 86.66 87.14 3,396,990 +0.14(+0.16%)
Oct 26, 2018 95.82 95.82 86.64 87.01 5,766,701 -8.86(-9.24%)
Oct 25, 2018 95.45 96.05 94.32 95.86 2,992,935 +0.92(+0.97%)
Oct 24, 2018 93.04 95.50 92.82 94.94 1,965,769 +2.06(+2.22%)
Oct 23, 2018 91.68 93.20 91.57 92.88 1,961,102 +0.52(+0.56%)
Oct 22, 2018 92.91 93.07 92.20 92.36 1,716,252 -0.03(-0.04%)
Oct 19, 2018 91.83 92.67 91.74 92.40 1,599,431 +0.68(+0.74%)
Oct 18, 2018 90.95 92.06 90.90 91.72 2,106,951 +0.67(+0.74%)
Oct 17, 2018 90.53 91.27 90.13 91.04 1,170,430 +0.77(+0.85%)
Oct 16, 2018 88.17 90.70 87.96 90.27 2,058,515 +2.22(+2.53%)
Oct 15, 2018 87.85 88.66 87.85 88.05 1,457,663 -0.12(-0.14%)
Oct 12, 2018 88.68 89.04 87.72 88.17 2,962,244 -0.06(-0.07%)
Oct 11, 2018 90.36 90.36 87.28 88.23 2,871,909 -1.96(-2.17%)
Oct 10, 2018 91.49 92.35 90.16 90.19 1,669,708 -1.49(-1.63%)
Oct 09, 2018 91.13 91.72 90.50 91.68 1,609,209 +0.79(+0.87%)
Oct 08, 2018 89.99 91.35 89.99 90.90 1,573,314 +0.79(+0.87%)
Oct 05, 2018 90.01 91.03 89.93 90.11 1,862,612 +0.22(+0.25%)
Oct 04, 2018 89.57 90.10 88.01 89.89 1,517,984 -0.07(-0.07%)
Oct 03, 2018 91.39 91.58 89.29 89.95 1,484,544 -1.26(-1.39%)
Oct 02, 2018 91.41 91.63 90.87 91.22 1,637,774 -0.13(-0.14%)
Oct 01, 2018 92.39 92.66 91.19 91.35 1,793,432 -0.97(-1.05%)
Sep 28, 2018 91.63 92.42 91.36 92.32 2,450,138 +0.72(+0.79%)
Sep 27, 2018 91.57 92.15 91.40 91.59 2,439,578 +0.07(+0.07%)
Sep 26, 2018 93.30 93.39 91.37 91.53 3,248,847 -1.67(-1.79%)
Sep 25, 2018 92.68 94.30 92.58 93.19 9,484,590 -1.95(-2.04%)
Sep 24, 2018 98.09 98.09 94.98 95.14 3,276,724 -4.10(-4.14%)
Sep 21, 2018 99.69 100.09 99.16 99.24 2,321,472 -0.76(-0.76%)
Sep 20, 2018 99.83 100.70 99.40 100.00 1,260,389 +0.13(+0.13%)
Sep 19, 2018 101.02 101.08 99.70 99.87 1,223,467 -0.93(-0.92%)
Sep 18, 2018 100.11 101.06 100.11 100.79 774,590 +0.34(+0.34%)
Sep 17, 2018 99.90 100.93 99.72 100.45 1,234,057 +0.41(+0.41%)
Sep 14, 2018 100.48 100.48 99.36 100.04 1,030,059 -0.63(-0.63%)
Sep 13, 2018 100.42 101.44 100.13 100.67 1,116,604 +0.62(+0.62%)
Sep 12, 2018 100.29 100.62 99.65 100.05 1,140,698 -0.11(-0.11%)
Sep 11, 2018 100.12 100.95 99.87 100.15 1,321,097 -0.27(-0.27%)
Sep 10, 2018 100.41 101.06 100.12 100.42 1,056,119 +0.59(+0.59%)
Sep 07, 2018 100.82 100.93 99.67 99.84 999,035 -1.27(-1.26%)
Sep 06, 2018 100.73 101.27 100.35 101.11 724,030 +0.61(+0.61%)
Sep 05, 2018 100.10 100.75 99.63 100.50 967,323 -0.01(-0.01%)
Sep 04, 2018 101.06 101.75 100.22 100.50 1,469,852 -0.66(-0.65%)
Aug 31, 2018 101.16 101.16 101.16 0 +0.47(+0.47%)
Aug 30, 2018 101.38 101.41 100.27 100.69 657,717 -0.33(-0.33%)
Aug 29, 2018 101.33 101.83 100.93 101.02 606,524 -0.15(-0.15%)
Aug 28, 2018 100.41 101.19 100.06 101.18 859,702 +0.89(+0.88%)
Aug 27, 2018 100.97 101.07 99.84 100.29 884,500 -0.35(-0.35%)
Aug 24, 2018 99.52 101.08 99.52 100.64 712,298 +1.07(+1.08%)
Aug 23, 2018 99.45 100.16 99.43 99.57 985,771 +0.24(+0.24%)
Aug 22, 2018 100.00 100.00 98.66 99.33 823,289 -0.67(-0.67%)
Aug 21, 2018 100.54 100.69 99.86 100.00 793,452 -0.77(-0.77%)
Aug 20, 2018 100.93 101.52 100.41 100.77 956,979 -0.19(-0.19%)
Aug 17, 2018 99.63 101.02 99.63 100.96 1,085,892 +1.35(+1.36%)
Aug 16, 2018 98.87 99.69 98.87 99.61 712,054 +0.73(+0.74%)
Aug 15, 2018 98.44 99.50 98.20 98.87 965,366 +0.24(+0.25%)
Aug 14, 2018 98.74 99.21 98.26 98.63 793,114 -0.27(-0.27%)
Aug 13, 2018 98.49 99.31 98.49 98.90 987,458 +0.44(+0.45%)
Aug 10, 2018 99.01 99.62 98.18 98.46 1,264,274 -0.70(-0.71%)
Aug 09, 2018 98.99 100.03 98.99 99.16 1,332,883 +0.23(+0.23%)
Aug 08, 2018 99.67 100.12 98.63 98.93 1,161,635 -0.48(-0.48%)
Aug 07, 2018 99.51 99.57 98.74 99.41 824,495 +0.04(+0.04%)
Aug 06, 2018 99.75 100.23 98.96 99.37 1,037,099 -0.41(-0.41%)
Aug 03, 2018 98.59 100.11 98.02 99.78 1,322,014 +1.25(+1.27%)
Aug 02, 2018 98.59 99.90 98.37 98.52 1,483,792 -0.40(-0.40%)
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.