Skip to main content

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.60 15.89 15.43 15.76 329,163 +0.17(+1.11%)
Mar 30, 2006 15.70 15.78 15.47 15.59 550,749 -0.10(-0.64%)
Mar 29, 2006 15.00 15.72 14.86 15.69 1,210,684 +0.64(+4.24%)
Mar 28, 2006 14.87 15.09 14.82 15.05 347,033 +0.17(+1.13%)
Mar 27, 2006 14.84 14.89 14.68 14.89 205,325 +0.03(+0.19%)
Mar 24, 2006 14.89 14.90 14.82 14.86 422,980 -0.03(-0.19%)
Mar 23, 2006 14.83 14.93 14.75 14.89 542,529 +0.06(+0.38%)
Mar 22, 2006 14.80 14.85 14.70 14.83 424,052 +0.00(+0.00%)
Mar 21, 2006 14.75 14.90 14.66 14.83 1,247,675 +0.13(+0.88%)
Mar 20, 2006 14.52 14.75 14.41 14.70 179,592 +0.25(+1.70%)
Mar 17, 2006 14.73 14.73 14.27 14.45 445,675 -0.24(-1.60%)
Mar 16, 2006 14.82 14.86 14.67 14.69 275,732 -0.10(-0.64%)
Mar 15, 2006 14.81 14.86 14.77 14.78 319,334 -0.03(-0.23%)
Mar 14, 2006 14.77 14.85 14.67 14.82 248,748 +0.10(+0.65%)
Mar 13, 2006 14.60 14.82 14.59 14.72 529,127 +0.03(+0.23%)
Mar 10, 2006 14.80 14.94 14.64 14.69 183,345 -0.09(-0.61%)
Mar 09, 2006 14.97 15.00 14.56 14.78 1,460,506 -0.16(-1.09%)
Mar 08, 2006 15.08 15.09 14.67 14.94 328,091 -0.17(-1.11%)
Mar 07, 2006 15.30 15.31 15.04 15.11 486,597 -0.20(-1.32%)
Mar 06, 2006 15.33 15.33 15.18 15.31 130,092 +0.05(+0.33%)
Mar 03, 2006 15.31 15.33 14.70 15.26 154,217 -0.11(-0.73%)
Mar 02, 2006 15.43 15.43 15.11 15.37 400,642 -0.20(-1.29%)
Mar 01, 2006 15.51 15.73 15.47 15.57 174,052 +0.12(+0.80%)
Feb 28, 2006 15.67 15.70 15.45 15.45 192,637 -0.22(-1.39%)
Feb 27, 2006 15.70 15.79 15.67 15.67 160,471 -0.03(-0.21%)
Feb 24, 2006 15.79 15.81 15.62 15.70 978,019 -0.07(-0.43%)
Feb 23, 2006 15.60 16.00 15.45 15.77 594,888 +0.17(+1.08%)
Feb 22, 2006 15.33 15.72 15.02 15.60 215,868 +0.27(+1.79%)
Feb 21, 2006 14.87 15.39 14.77 15.33 162,973 +0.49(+3.32%)
Feb 17, 2006 14.95 14.95 14.69 14.84 173,874 -0.08(-0.56%)
Feb 16, 2006 14.63 15.05 14.54 14.92 308,434 +0.31(+2.15%)
Feb 15, 2006 14.18 14.61 13.96 14.61 290,206 +0.45(+3.16%)
Feb 14, 2006 13.84 14.19 13.75 14.16 204,431 +0.31(+2.26%)
Feb 13, 2006 13.85 13.91 13.71 13.84 837,382 -0.16(-1.16%)
Feb 10, 2006 14.00 14.11 13.83 14.01 139,206 -0.02(-0.12%)
Feb 09, 2006 14.02 14.11 13.93 14.02 121,157 +0.02(+0.12%)
Feb 08, 2006 14.38 14.38 13.96 14.01 180,307 -0.33(-2.30%)
Feb 07, 2006 14.35 14.63 14.29 14.34 212,294 +0.04(+0.27%)
Feb 06, 2006 14.29 14.35 14.16 14.30 159,756 +0.07(+0.51%)
Feb 03, 2006 14.30 14.30 14.14 14.22 187,276 -0.13(-0.90%)
Feb 02, 2006 14.38 14.38 14.20 14.35 186,740 -0.11(-0.74%)
Feb 01, 2006 14.41 14.55 14.26 14.46 195,675 -0.03(-0.19%)
Jan 31, 2006 14.30 14.67 14.25 14.49 207,648 +0.16(+1.13%)
Jan 30, 2006 14.70 14.70 14.31 14.33 290,028 -0.34(-2.33%)
Jan 27, 2006 14.16 14.80 14.12 14.67 217,476 +0.57(+4.05%)
Jan 26, 2006 13.88 14.21 13.84 14.10 291,279 +0.26(+1.90%)
Jan 25, 2006 13.60 13.85 13.59 13.83 149,034 +0.27(+2.02%)
Jan 24, 2006 13.42 13.60 13.39 13.56 426,375 +0.18(+1.38%)
Jan 23, 2006 13.28 13.49 13.28 13.37 149,392 +0.08(+0.63%)
Jan 20, 2006 13.30 13.36 13.20 13.29 482,844 +0.16(+1.19%)
Jan 19, 2006 13.11 13.24 13.08 13.13 206,397 +0.05(+0.38%)
Jan 18, 2006 13.12 13.14 12.97 13.08 201,214 -0.08(-0.59%)
Jan 17, 2006 13.32 13.32 13.01 13.16 161,901 -0.24(-1.75%)
Jan 13, 2006 13.36 13.48 13.36 13.40 176,375 +0.07(+0.50%)
Jan 12, 2006 13.37 13.73 13.33 13.33 251,608 +0.00(+0.00%)
Jan 11, 2006 13.46 13.51 13.28 13.33 156,897 -0.13(-1.00%)
Jan 10, 2006 13.33 13.53 13.23 13.46 178,877 +0.17(+1.31%)
Jan 09, 2006 13.23 13.32 13.08 13.29 214,438 +0.12(+0.89%)
Jan 06, 2006 13.11 13.25 13.02 13.17 380,449 +0.15(+1.12%)
Jan 05, 2006 12.92 13.07 12.92 13.03 437,990 +0.15(+1.17%)
Jan 04, 2006 12.73 12.97 12.68 12.88 423,873 +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.