Skip to main content

Digital Realty Trust (NY: DLR )

149.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.94 27.10 26.55 26.86 2,023,134 +0.01(+0.04%)
Jan 28, 2010 27.25 27.35 26.69 26.85 1,181,857 -0.36(-1.34%)
Jan 27, 2010 27.06 27.32 26.74 27.21 1,557,927 +0.07(+0.27%)
Jan 26, 2010 27.23 27.57 27.02 27.14 1,302,277 -0.16(-0.59%)
Jan 25, 2010 27.82 27.85 27.01 27.30 1,218,043 -0.17(-0.63%)
Jan 22, 2010 28.20 28.51 27.43 27.48 2,349,005 -0.77(-2.71%)
Jan 21, 2010 28.41 28.74 28.15 28.24 4,008,262 +0.01(+0.04%)
Jan 20, 2010 28.41 28.41 27.85 28.23 1,420,695 -0.34(-1.18%)
Jan 19, 2010 28.03 28.76 28.03 28.57 2,145,256 +0.59(+2.10%)
Jan 15, 2010 28.22 27.98 27.98 27.98 2,489,096 -0.28(-0.99%)
Jan 14, 2010 27.97 28.45 27.83 28.26 1,581,125 +0.17(+0.60%)
Jan 13, 2010 27.98 28.24 27.84 28.09 1,454,648 +0.13(+0.48%)
Jan 12, 2010 28.06 28.26 27.66 27.96 1,460,046 -0.33(-1.17%)
Jan 11, 2010 28.65 28.76 28.18 28.29 1,086,298 -0.14(-0.49%)
Jan 08, 2010 28.05 28.51 27.93 28.43 1,736,249 +0.31(+1.11%)
Jan 07, 2010 27.80 28.25 27.71 28.11 1,574,456 +0.25(+0.88%)
Jan 06, 2010 28.35 28.41 27.73 27.87 1,765,984 -0.38(-1.35%)
Jan 05, 2010 28.00 28.29 27.71 28.25 1,503,667 +0.18(+0.66%)
Jan 04, 2010 28.19 28.55 27.66 28.06 2,335,396 -0.07(-0.26%)
Dec 31, 2009 27.99 28.14 28.14 28.14 1,864,544 +0.27(+0.96%)
Dec 30, 2009 27.58 28.04 27.42 27.87 1,140,568 +0.31(+1.14%)
Dec 29, 2009 27.96 27.96 27.25 27.55 1,104,410 -0.33(-1.18%)
Dec 28, 2009 27.74 27.99 27.72 27.88 1,343,831 +0.27(+0.97%)
Dec 24, 2009 27.46 27.64 27.40 27.62 532,435 +0.15(+0.53%)
Dec 23, 2009 27.25 27.64 27.15 27.47 2,089,063 +0.11(+0.39%)
Dec 22, 2009 27.01 27.39 26.98 27.36 1,959,613 +0.34(+1.24%)
Dec 21, 2009 27.00 27.15 27.00 27.03 1,518,901 +0.03(+0.12%)
Dec 18, 2009 27.27 27.41 26.94 27.00 2,474,236 -0.20(-0.74%)
Dec 17, 2009 27.33 27.45 27.04 27.20 1,319,769 -0.26(-0.94%)
Dec 16, 2009 27.12 27.60 27.00 27.45 1,097,229 +0.50(+1.87%)
Dec 15, 2009 27.07 27.12 26.81 26.95 1,052,899 -0.14(-0.52%)
Dec 14, 2009 26.84 27.14 26.82 27.09 1,465,745 +0.12(+0.44%)
Dec 11, 2009 26.87 27.03 26.51 26.97 1,981,373 +0.04(+0.15%)
Dec 10, 2009 26.88 26.97 26.58 26.93 1,145,622 +0.08(+0.29%)
Dec 09, 2009 27.14 27.20 26.76 26.86 1,290,783 -0.15(-0.54%)
Dec 08, 2009 26.89 27.31 26.77 27.00 2,101,280 -0.05(-0.19%)
Dec 07, 2009 27.72 27.81 26.83 27.05 2,643,378 -0.87(-3.11%)
Dec 04, 2009 27.08 27.98 27.01 27.92 2,404,141 +1.05(+3.92%)
Dec 03, 2009 27.42 27.62 26.75 26.87 2,703,415 -0.43(-1.56%)
Dec 02, 2009 27.08 27.36 26.98 27.29 3,577,242 +0.03(+0.10%)
Dec 01, 2009 27.37 27.58 27.11 27.26 2,428,544 +0.03(+0.12%)
Nov 30, 2009 26.20 27.31 25.98 27.23 2,663,626 +1.20(+4.60%)
Nov 27, 2009 25.91 26.49 25.76 26.03 961,400 -0.30(-1.15%)
Nov 25, 2009 26.30 26.53 26.23 26.33 878,313 +0.06(+0.23%)
Nov 24, 2009 26.38 26.46 26.05 26.27 1,425,983 -0.12(-0.47%)
Nov 23, 2009 26.79 27.04 26.17 26.40 1,673,329 -0.07(-0.25%)
Nov 20, 2009 26.71 26.78 26.45 26.46 1,908,999 -0.32(-1.21%)
Nov 19, 2009 26.55 26.94 26.42 26.79 1,541,288 -0.18(-0.66%)
Nov 18, 2009 26.50 27.02 26.43 26.97 1,374,210 +0.43(+1.60%)
Nov 17, 2009 27.09 27.52 26.52 26.54 2,220,031 -0.76(-2.79%)
Nov 16, 2009 26.90 27.52 26.66 27.30 2,448,834 +0.54(+2.03%)
Nov 13, 2009 26.28 26.79 26.07 26.76 1,378,615 +0.65(+2.49%)
Nov 12, 2009 26.66 26.86 26.06 26.11 2,196,461 -0.48(-1.79%)
Nov 11, 2009 26.05 26.63 26.05 26.59 2,131,949 +0.65(+2.50%)
Nov 10, 2009 25.95 26.26 25.79 25.94 1,318,306 -0.32(-1.24%)
Nov 09, 2009 25.29 26.30 25.06 26.26 2,254,318 +1.20(+4.78%)
Nov 06, 2009 25.20 25.36 24.85 25.06 1,854,158 +0.03(+0.13%)
Nov 05, 2009 25.25 25.46 25.00 25.03 2,654,371 -0.05(-0.20%)
Nov 04, 2009 25.51 25.85 25.06 25.08 1,968,257 -0.30(-1.17%)
Nov 03, 2009 24.72 25.40 24.69 25.38 2,909,580 +0.45(+1.80%)
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.