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 (%)
Jan 31, 2005 7.750 7.834 7.717 7.722 115,796 +0.00(+0.00%)
Jan 28, 2005 7.667 7.739 7.639 7.722 85,954 +0.06(+0.73%)
Jan 27, 2005 7.627 7.722 7.594 7.667 378,841 -0.01(-0.07%)
Jan 26, 2005 7.583 7.745 7.583 7.672 188,169 +0.12(+1.56%)
Jan 25, 2005 7.555 7.644 7.555 7.555 109,185 -0.01(-0.15%)
Jan 24, 2005 7.667 7.695 7.527 7.566 85,775 -0.04(-0.59%)
Jan 21, 2005 7.611 7.633 7.532 7.611 91,851 +0.02(+0.30%)
Jan 20, 2005 7.611 7.639 7.499 7.588 75,232 -0.05(-0.66%)
Jan 19, 2005 7.667 7.762 7.555 7.639 417,440 -0.03(-0.36%)
Jan 18, 2005 7.549 7.722 7.404 7.667 332,201 +0.06(+0.81%)
Jan 14, 2005 7.487 7.706 7.487 7.605 50,214 +0.12(+1.65%)
Jan 13, 2005 7.443 7.611 7.431 7.482 138,491 +0.04(+0.53%)
Jan 12, 2005 7.426 7.499 7.387 7.443 199,427 +0.02(+0.30%)
Jan 11, 2005 7.443 7.571 7.303 7.420 243,745 -0.02(-0.30%)
Jan 10, 2005 7.387 7.689 7.331 7.443 142,601 +0.02(+0.30%)
Jan 07, 2005 7.510 7.510 7.320 7.420 222,122 -0.07(-0.97%)
Jan 06, 2005 7.331 7.639 7.275 7.493 166,726 +0.11(+1.44%)
Jan 05, 2005 7.611 7.644 6.995 7.387 543,244 -0.25(-3.30%)
Jan 04, 2005 7.616 7.706 7.583 7.639 275,911 +0.03(+0.44%)
Jan 03, 2005 7.577 7.611 7.493 7.605 337,919 +0.07(+0.89%)
Dec 31, 2004 7.437 7.661 7.437 7.538 99,177 +0.10(+1.28%)
Dec 30, 2004 7.459 7.594 7.387 7.443 87,383 +0.01(+0.15%)
Dec 29, 2004 7.247 7.538 7.247 7.431 392,601 -0.14(-1.85%)
Dec 28, 2004 7.655 7.706 7.538 7.571 198,534 -0.04(-0.51%)
Dec 27, 2004 7.834 7.857 7.566 7.611 201,036 -0.19(-2.44%)
Dec 23, 2004 7.667 7.890 7.639 7.801 192,816 +0.13(+1.75%)
Dec 22, 2004 7.499 7.667 7.392 7.667 356,325 +0.14(+1.86%)
Dec 21, 2004 7.499 7.555 7.437 7.527 149,392 +0.06(+0.82%)
Dec 20, 2004 7.555 7.555 7.275 7.465 399,928 -0.03(-0.45%)
Dec 17, 2004 7.303 7.583 7.241 7.499 2,037,882 +0.20(+2.68%)
Dec 16, 2004 7.292 7.325 7.236 7.303 411,007 +0.00(+0.00%)
Dec 15, 2004 7.275 7.353 7.213 7.303 357,933 +0.08(+1.16%)
Dec 14, 2004 7.168 7.331 7.157 7.219 302,715 -0.01(-0.08%)
Dec 13, 2004 7.202 7.297 7.107 7.224 385,453 -0.03(-0.46%)
Dec 10, 2004 7.135 7.303 7.023 7.258 332,379 +0.07(+0.93%)
Dec 09, 2004 7.196 7.247 6.995 7.191 248,748 -0.01(-0.08%)
Dec 08, 2004 7.163 7.275 7.107 7.196 200,678 -0.08(-1.08%)
Dec 07, 2004 7.308 7.387 7.275 7.275 207,648 -0.07(-0.91%)
Dec 06, 2004 7.364 7.381 7.303 7.342 226,232 -0.02(-0.23%)
Dec 03, 2004 7.219 7.387 7.219 7.359 247,140 +0.11(+1.54%)
Dec 02, 2004 7.303 7.314 7.152 7.247 380,271 -0.11(-1.52%)
Dec 01, 2004 7.085 7.370 7.085 7.359 290,385 +0.22(+3.06%)
Nov 30, 2004 7.085 7.191 7.079 7.141 265,903 +0.04(+0.63%)
Nov 29, 2004 7.079 7.135 7.023 7.096 311,293 +0.02(+0.24%)
Nov 26, 2004 6.939 7.152 6.939 7.079 76,661 -0.08(-1.09%)
Nov 24, 2004 7.135 7.247 7.107 7.157 253,216 -0.01(-0.08%)
Nov 23, 2004 7.023 7.247 7.006 7.163 364,903 +0.10(+1.35%)
Nov 22, 2004 7.057 7.124 7.001 7.068 187,991 -0.04(-0.63%)
Nov 19, 2004 7.118 7.129 6.995 7.113 362,043 -0.01(-0.08%)
Nov 18, 2004 6.995 7.129 6.995 7.118 321,121 +0.12(+1.68%)
Nov 17, 2004 7.023 7.051 6.911 7.001 759,470 +0.01(+0.08%)
Nov 16, 2004 6.989 7.079 6.889 6.995 451,214 +0.06(+0.89%)
Nov 15, 2004 6.894 6.967 6.827 6.933 479,091 +0.06(+0.81%)
Nov 12, 2004 6.721 6.928 6.721 6.877 634,202 +0.15(+2.25%)
Nov 11, 2004 6.715 6.726 6.715 6.726 165,653 +0.01(+0.08%)
Nov 10, 2004 6.715 6.738 6.715 6.721 317,190 +0.00(+0.00%)
Nov 09, 2004 6.715 6.749 6.715 6.721 174,410 +0.00(+0.00%)
Nov 08, 2004 6.788 6.788 6.715 6.721 162,794 -0.04(-0.58%)
Nov 05, 2004 6.743 6.771 6.715 6.760 700,142 +0.01(+0.17%)
Nov 04, 2004 6.816 6.816 6.743 6.749 556,110 -0.05(-0.74%)
Nov 03, 2004 6.726 6.827 6.721 6.799 1,132,236 +0.08(+1.25%)
Nov 02, 2004 6.715 6.721 6.715 6.715 1,734,987 +0.00(+0.00%)
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.