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 (%)
Jan 30, 2009 19.05 19.51 17.43 17.85 0 -0.96(-5.12%)
Jan 29, 2009 19.18 19.76 18.73 18.81 4,515,004 -0.83(-4.22%)
Jan 28, 2009 18.75 19.75 18.27 19.64 3,627,246 +1.43(+7.83%)
Jan 27, 2009 18.11 18.46 17.77 18.21 2,061,406 +0.11(+0.59%)
Jan 26, 2009 17.48 18.34 17.24 18.11 2,621,889 +0.51(+2.89%)
Jan 23, 2009 16.55 17.69 16.21 17.60 2,367,699 +0.62(+3.66%)
Jan 22, 2009 16.84 17.79 16.65 16.98 2,724,053 -0.63(-3.56%)
Jan 21, 2009 16.24 17.71 16.00 17.61 5,067,423 +1.49(+9.27%)
Jan 20, 2009 17.82 17.82 15.90 16.11 3,505,184 -2.00(-11.03%)
Jan 16, 2009 17.12 18.19 16.88 18.11 2,787,868 +1.37(+8.19%)
Jan 15, 2009 16.74 17.12 15.94 16.74 3,922,263 -0.11(-0.66%)
Jan 14, 2009 16.78 17.25 16.65 16.85 2,735,154 -0.48(-2.78%)
Jan 13, 2009 16.58 17.41 16.41 17.33 2,234,104 +0.73(+4.42%)
Jan 12, 2009 17.47 17.73 16.36 16.60 2,419,579 -0.91(-5.21%)
Jan 09, 2009 17.83 18.32 17.41 17.51 2,997,579 -0.34(-1.88%)
Jan 08, 2009 17.72 18.01 17.23 17.85 2,016,507 +0.16(+0.89%)
Jan 07, 2009 17.52 18.21 17.46 17.69 3,089,517 -0.19(-1.06%)
Jan 06, 2009 16.78 17.99 16.69 17.88 3,428,345 +0.87(+5.10%)
Jan 05, 2009 17.61 17.80 16.91 17.01 2,273,521 -0.55(-3.12%)
Jan 02, 2009 18.57 18.66 17.50 17.56 0 -0.82(-4.47%)
Jan 01, 2009 17.74 18.61 17.45 18.38 0 +0.00(+0.00%)
Dec 31, 2008 17.74 18.61 17.45 18.38 2,576,026 +0.64(+3.63%)
Dec 30, 2008 16.96 17.75 16.84 17.74 1,614,805 +1.15(+6.95%)
Dec 29, 2008 17.05 17.19 16.30 16.59 1,667,718 -0.58(-3.39%)
Dec 26, 2008 17.12 17.44 16.78 17.17 1,132,843 +0.08(+0.46%)
Dec 24, 2008 17.15 17.20 16.73 17.09 557,093 +0.04(+0.23%)
Dec 23, 2008 17.35 17.70 16.75 17.05 1,692,167 +0.10(+0.56%)
Dec 22, 2008 18.13 18.13 16.17 16.96 2,666,407 -1.27(-6.97%)
Dec 19, 2008 17.73 18.30 17.10 18.23 2,800,874 +0.66(+3.76%)
Dec 18, 2008 18.30 18.78 17.25 17.57 4,917,162 -0.12(-0.66%)
Dec 17, 2008 16.97 18.77 16.39 17.68 4,380,018 +0.07(+0.41%)
Dec 16, 2008 15.84 17.90 15.37 17.61 4,036,661 +1.87(+11.91%)
Dec 15, 2008 15.78 15.93 15.20 15.74 3,328,936 -0.07(-0.46%)
Dec 12, 2008 14.34 15.84 14.30 15.81 4,210,678 +1.17(+7.99%)
Dec 11, 2008 16.14 16.28 14.43 14.64 5,602,844 -1.84(-11.17%)
Dec 10, 2008 16.26 16.73 15.56 16.48 4,312,479 +0.81(+5.18%)
Dec 09, 2008 16.47 16.90 15.58 15.67 3,972,776 -1.18(-7.01%)
Dec 08, 2008 17.35 17.57 16.20 16.85 4,615,284 +0.02(+0.13%)
Dec 05, 2008 14.91 16.83 14.68 16.83 2,921,658 +1.84(+12.24%)
Dec 04, 2008 15.45 16.25 14.78 14.99 3,248,206 -0.81(-5.13%)
Dec 03, 2008 14.66 15.93 14.11 15.80 3,103,468 +1.10(+7.46%)
Dec 02, 2008 13.40 14.96 13.40 14.71 4,549,754 +1.57(+11.93%)
Dec 01, 2008 15.31 15.70 12.93 13.14 3,333,568 -2.17(-14.18%)
Nov 28, 2008 15.53 15.97 14.87 15.31 1,613,182 -0.37(-2.36%)
Nov 26, 2008 14.92 16.69 14.49 15.68 4,524,375 +0.34(+2.23%)
Nov 25, 2008 14.43 15.66 13.77 15.34 4,680,735 +1.14(+8.04%)
Nov 24, 2008 11.77 14.41 11.11 14.20 6,746,799 +2.28(+19.11%)
Nov 21, 2008 12.20 12.52 10.10 11.92 7,996,441 +0.01(+0.05%)
Nov 20, 2008 12.88 13.43 11.50 11.91 4,901,851 -1.38(-10.40%)
Nov 19, 2008 15.09 15.11 13.12 13.30 3,729,188 -2.09(-13.57%)
Nov 18, 2008 15.50 16.09 14.56 15.38 2,504,675 +0.01(+0.04%)
Nov 17, 2008 16.12 16.60 15.33 15.38 3,181,303 -0.84(-5.21%)
Nov 14, 2008 17.74 18.20 16.22 16.22 2,603,998 -2.05(-11.21%)
Nov 13, 2008 16.83 18.31 15.76 18.27 3,475,877 +1.78(+10.79%)
Nov 12, 2008 15.95 17.19 15.95 16.49 3,598,720 -0.12(-0.74%)
Nov 11, 2008 16.23 17.21 16.06 16.61 2,317,156 +0.03(+0.20%)
Nov 10, 2008 18.46 18.91 16.18 16.58 3,354,592 -1.90(-10.29%)
Nov 07, 2008 17.48 18.70 16.87 18.48 2,343,861 +1.37(+8.01%)
Nov 06, 2008 18.54 18.69 16.96 17.11 2,226,123 -1.11(-6.08%)
Nov 05, 2008 18.75 20.10 18.02 18.22 4,284,829 -0.83(-4.38%)
Nov 04, 2008 18.33 19.09 18.00 19.05 2,668,469 +1.08(+6.01%)
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.