Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.659 9.787 9.653 9.726 46,104 +0.10(+0.99%)
Jun 29, 2005 9.457 9.653 9.424 9.631 42,530 +0.12(+1.24%)
Jun 28, 2005 9.384 9.642 9.384 9.513 82,201 +0.17(+1.80%)
Jun 27, 2005 9.681 9.787 9.345 9.345 189,778 -0.24(-2.51%)
Jun 24, 2005 9.239 9.625 9.194 9.586 907,790 +0.34(+3.63%)
Jun 23, 2005 9.121 9.592 9.099 9.250 411,186 +0.13(+1.41%)
Jun 22, 2005 9.239 9.345 9.099 9.121 152,787 -0.04(-0.49%)
Jun 21, 2005 8.903 9.345 8.903 9.166 235,703 +0.21(+2.38%)
Jun 20, 2005 8.982 9.021 8.892 8.954 49,499 -0.06(-0.62%)
Jun 17, 2005 9.099 9.105 8.898 9.010 337,919 -0.10(-1.11%)
Jun 16, 2005 9.066 9.256 9.026 9.110 126,697 +0.02(+0.18%)
Jun 15, 2005 8.858 9.094 8.842 9.094 194,424 +0.29(+3.31%)
Jun 14, 2005 8.707 8.954 8.679 8.803 111,329 +0.04(+0.51%)
Jun 13, 2005 8.825 8.948 8.472 8.758 394,388 -0.19(-2.13%)
Jun 10, 2005 8.954 8.982 8.926 8.948 395,281 -0.01(-0.06%)
Jun 09, 2005 8.814 8.993 8.646 8.954 265,010 +0.12(+1.39%)
Jun 08, 2005 8.590 8.898 8.590 8.831 132,237 +0.30(+3.54%)
Jun 07, 2005 8.540 8.590 8.444 8.528 161,901 +0.02(+0.26%)
Jun 06, 2005 8.517 8.607 8.383 8.506 149,213 +0.02(+0.20%)
Jun 03, 2005 8.534 8.623 8.416 8.489 78,091 +0.01(+0.07%)
Jun 02, 2005 8.422 8.562 8.338 8.484 68,084 +0.06(+0.73%)
Jun 01, 2005 8.416 8.500 8.383 8.422 82,022 +0.03(+0.33%)
May 31, 2005 8.506 8.506 8.310 8.394 43,959 -0.07(-0.86%)
May 27, 2005 8.444 8.500 8.394 8.467 83,988 +0.04(+0.46%)
May 26, 2005 8.450 8.478 8.411 8.428 81,129 +0.03(+0.33%)
May 25, 2005 8.405 8.495 8.366 8.400 59,506 -0.03(-0.33%)
May 24, 2005 8.467 8.523 8.349 8.428 287,347 -0.10(-1.12%)
May 23, 2005 8.388 8.640 8.349 8.523 129,020 +0.13(+1.60%)
May 20, 2005 8.254 8.400 8.226 8.388 84,167 +0.16(+1.90%)
May 19, 2005 8.198 8.254 8.198 8.232 146,711 +0.06(+0.75%)
May 18, 2005 8.125 8.254 8.114 8.170 209,613 +0.07(+0.90%)
May 17, 2005 8.254 8.254 8.041 8.097 268,048 -0.05(-0.62%)
May 16, 2005 8.013 8.226 7.722 8.148 149,928 +0.13(+1.68%)
May 13, 2005 8.114 8.114 7.946 8.013 144,210 -0.10(-1.24%)
May 12, 2005 8.142 8.170 8.025 8.114 132,951 -0.06(-0.68%)
May 11, 2005 8.327 8.327 8.109 8.170 56,290 -0.16(-1.88%)
May 10, 2005 8.411 8.411 8.075 8.327 123,659 -0.06(-0.67%)
May 09, 2005 8.181 8.383 8.165 8.383 26,090 +0.18(+2.18%)
May 06, 2005 8.366 8.444 8.058 8.204 70,943 -0.13(-1.61%)
May 05, 2005 8.366 8.467 8.299 8.338 110,078 +0.01(+0.07%)
May 04, 2005 8.159 8.360 8.114 8.332 387,419 +0.17(+2.13%)
May 03, 2005 8.013 8.159 8.013 8.159 66,475 +0.11(+1.32%)
May 02, 2005 8.013 8.092 8.013 8.053 129,199 +0.07(+0.84%)
Apr 29, 2005 7.946 8.030 7.829 7.986 181,200 +0.10(+1.21%)
Apr 28, 2005 7.907 8.030 7.834 7.890 71,300 -0.03(-0.42%)
Apr 27, 2005 7.834 7.963 7.818 7.924 417,083 +0.08(+1.00%)
Apr 26, 2005 7.874 7.918 7.778 7.846 70,049 -0.06(-0.71%)
Apr 25, 2005 7.862 7.963 7.795 7.902 378,841 +0.07(+0.86%)
Apr 22, 2005 7.890 7.890 7.750 7.834 137,955 -0.04(-0.50%)
Apr 21, 2005 7.834 7.974 7.778 7.874 189,956 +0.05(+0.64%)
Apr 20, 2005 7.812 7.834 7.750 7.823 179,234 -0.01(-0.14%)
Apr 19, 2005 7.778 7.935 7.778 7.834 126,161 +0.09(+1.16%)
Apr 18, 2005 7.767 7.834 7.700 7.745 157,791 +0.01(+0.07%)
Apr 15, 2005 7.778 7.834 7.734 7.739 115,975 -0.04(-0.50%)
Apr 14, 2005 7.930 8.008 7.778 7.778 69,871 -0.14(-1.77%)
Apr 13, 2005 8.030 8.030 7.722 7.918 70,764 -0.14(-1.74%)
Apr 12, 2005 7.812 8.058 7.650 8.058 87,562 +0.25(+3.23%)
Apr 11, 2005 7.874 7.902 7.778 7.806 119,906 -0.04(-0.50%)
Apr 08, 2005 8.131 8.131 7.846 7.846 83,452 -0.23(-2.84%)
Apr 07, 2005 8.120 8.165 7.986 8.075 45,210 -0.10(-1.16%)
Apr 06, 2005 7.974 8.170 7.946 8.170 116,690 +0.25(+3.11%)
Apr 05, 2005 8.013 8.019 7.868 7.924 228,198 -0.09(-1.12%)
Apr 04, 2005 8.030 8.047 7.756 8.013 122,051 +0.01(+0.07%)
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.