Skip to main content

Digital Realty Trust (NY: DLR )

150.38 +1.38 (+0.92%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.59 15.87 15.42 15.75 329,466 +0.17(+1.11%)
Mar 30, 2006 15.69 15.77 15.46 15.58 551,256 -0.10(-0.64%)
Mar 29, 2006 14.98 15.71 14.84 15.68 1,211,798 +0.64(+4.24%)
Mar 28, 2006 14.85 15.07 14.81 15.04 347,352 +0.17(+1.13%)
Mar 27, 2006 14.83 14.87 14.66 14.87 205,513 +0.03(+0.19%)
Mar 24, 2006 14.87 14.89 14.81 14.84 423,369 -0.03(-0.19%)
Mar 23, 2006 14.82 14.92 14.73 14.87 543,028 +0.06(+0.38%)
Mar 22, 2006 14.79 14.83 14.68 14.82 424,442 +0.00(+0.00%)
Mar 21, 2006 14.73 14.89 14.65 14.82 1,248,823 +0.13(+0.88%)
Mar 20, 2006 14.51 14.74 14.40 14.69 179,757 +0.25(+1.70%)
Mar 17, 2006 14.72 14.72 14.26 14.44 446,085 -0.23(-1.60%)
Mar 16, 2006 14.80 14.85 14.66 14.68 275,986 -0.10(-0.64%)
Mar 15, 2006 14.79 14.84 14.75 14.77 319,628 -0.03(-0.23%)
Mar 14, 2006 14.76 14.83 14.65 14.80 248,977 +0.10(+0.65%)
Mar 13, 2006 14.59 14.80 14.58 14.71 529,614 +0.03(+0.23%)
Mar 10, 2006 14.78 14.92 14.63 14.68 183,513 -0.09(-0.61%)
Mar 09, 2006 14.96 14.98 14.54 14.77 1,461,849 -0.16(-1.09%)
Mar 08, 2006 15.07 15.08 14.66 14.93 328,392 -0.17(-1.11%)
Mar 07, 2006 15.29 15.30 15.03 15.10 487,044 -0.20(-1.32%)
Mar 06, 2006 15.32 15.32 15.16 15.30 130,212 +0.05(+0.33%)
Mar 03, 2006 15.29 15.32 14.68 15.25 154,359 -0.11(-0.73%)
Mar 02, 2006 15.42 15.42 15.10 15.36 401,011 -0.20(-1.29%)
Mar 01, 2006 15.49 15.72 15.46 15.56 174,212 +0.12(+0.80%)
Feb 28, 2006 15.65 15.68 15.43 15.44 192,814 -0.22(-1.39%)
Feb 27, 2006 15.69 15.77 15.65 15.65 160,619 -0.03(-0.21%)
Feb 24, 2006 15.78 15.80 15.61 15.69 978,918 -0.07(-0.43%)
Feb 23, 2006 15.59 15.98 15.43 15.76 595,435 +0.17(+1.08%)
Feb 22, 2006 15.31 15.71 15.01 15.59 216,066 +0.27(+1.79%)
Feb 21, 2006 14.86 15.37 14.76 15.31 163,123 +0.49(+3.32%)
Feb 17, 2006 14.94 14.94 14.68 14.82 174,033 -0.08(-0.56%)
Feb 16, 2006 14.62 15.03 14.53 14.91 308,718 +0.31(+2.14%)
Feb 15, 2006 14.17 14.59 13.94 14.59 290,473 +0.45(+3.16%)
Feb 14, 2006 13.83 14.18 13.74 14.14 204,619 +0.31(+2.26%)
Feb 13, 2006 13.84 13.89 13.70 13.83 838,153 -0.16(-1.16%)
Feb 10, 2006 13.99 14.09 13.82 13.99 139,334 -0.02(-0.12%)
Feb 09, 2006 14.01 14.09 13.92 14.01 121,269 +0.02(+0.12%)
Feb 08, 2006 14.37 14.37 13.95 13.99 180,473 -0.33(-2.30%)
Feb 07, 2006 14.34 14.61 14.27 14.32 212,489 +0.04(+0.27%)
Feb 06, 2006 14.27 14.34 14.14 14.28 159,903 +0.07(+0.51%)
Feb 03, 2006 14.28 14.28 14.12 14.21 187,448 -0.13(-0.90%)
Feb 02, 2006 14.37 14.37 14.19 14.34 186,912 -0.11(-0.74%)
Feb 01, 2006 14.40 14.54 14.25 14.45 195,855 -0.03(-0.19%)
Jan 31, 2006 14.28 14.65 14.24 14.47 207,839 +0.16(+1.13%)
Jan 30, 2006 14.68 14.68 14.30 14.31 290,295 -0.34(-2.33%)
Jan 27, 2006 14.14 14.79 14.11 14.65 217,676 +0.57(+4.05%)
Jan 26, 2006 13.87 14.20 13.83 14.08 291,547 +0.26(+1.90%)
Jan 25, 2006 13.59 13.84 13.57 13.82 149,171 +0.27(+2.02%)
Jan 24, 2006 13.41 13.59 13.38 13.55 426,767 +0.18(+1.38%)
Jan 23, 2006 13.27 13.48 13.27 13.36 149,529 +0.08(+0.63%)
Jan 20, 2006 13.29 13.35 13.19 13.28 483,288 +0.16(+1.19%)
Jan 19, 2006 13.09 13.23 13.07 13.12 206,587 +0.05(+0.39%)
Jan 18, 2006 13.11 13.13 12.96 13.07 201,400 -0.08(-0.60%)
Jan 17, 2006 13.31 13.31 13.00 13.15 162,050 -0.23(-1.75%)
Jan 13, 2006 13.35 13.47 13.35 13.38 176,538 +0.07(+0.50%)
Jan 12, 2006 13.36 13.72 13.32 13.32 251,839 +0.00(+0.00%)
Jan 11, 2006 13.45 13.50 13.27 13.32 157,041 -0.13(-1.00%)
Jan 10, 2006 13.32 13.51 13.22 13.45 179,042 +0.17(+1.31%)
Jan 09, 2006 13.22 13.31 13.07 13.28 214,635 +0.12(+0.89%)
Jan 06, 2006 13.09 13.24 13.00 13.16 380,799 +0.15(+1.12%)
Jan 05, 2006 12.90 13.05 12.90 13.02 438,393 +0.15(+1.17%)
Jan 04, 2006 12.72 12.96 12.66 12.86 424,263 +0.15(+1.14%)
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.