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 31, 2012 42.25 43.01 42.15 42.95 2,095,694 +0.76(+1.81%)
Jan 30, 2012 42.32 42.40 41.93 42.19 1,076,231 -0.25(-0.60%)
Jan 27, 2012 42.29 42.60 41.92 42.44 1,285,868 +0.26(+0.62%)
Jan 26, 2012 41.98 42.35 41.85 42.18 1,378,401 +0.45(+1.09%)
Jan 25, 2012 40.97 41.88 40.94 41.73 1,335,037 +0.72(+1.76%)
Jan 24, 2012 41.21 41.35 40.97 41.01 1,605,816 -0.45(-1.10%)
Jan 23, 2012 41.39 41.52 41.17 41.46 1,372,473 +0.19(+0.47%)
Jan 20, 2012 40.90 41.27 40.77 41.27 1,653,300 +0.33(+0.80%)
Jan 19, 2012 40.61 41.09 40.47 40.94 1,511,917 +0.13(+0.33%)
Jan 18, 2012 40.73 41.04 40.65 40.81 1,720,433 +0.19(+0.48%)
Jan 17, 2012 40.73 40.82 40.44 40.61 1,271,948 +0.28(+0.71%)
Jan 13, 2012 40.45 40.67 40.14 40.33 1,077,658 -0.17(-0.42%)
Jan 12, 2012 40.33 40.69 40.19 40.50 2,033,841 -0.21(-0.52%)
Jan 11, 2012 40.53 40.76 40.33 40.71 1,249,948 +0.16(+0.39%)
Jan 10, 2012 40.54 40.61 40.18 40.55 1,416,190 +0.15(+0.36%)
Jan 09, 2012 40.51 40.52 40.13 40.41 1,326,767 -0.04(-0.09%)
Jan 06, 2012 40.16 40.70 39.99 40.44 1,906,113 +0.38(+0.95%)
Jan 05, 2012 39.69 40.08 39.40 40.06 2,087,826 +0.34(+0.85%)
Jan 04, 2012 40.01 40.27 39.53 39.72 1,723,649 -0.69(-1.71%)
Dec 30, 2011 40.79 40.85 40.41 40.41 844,768 -0.28(-0.70%)
Dec 29, 2011 40.65 41.12 40.58 40.70 944,883 +0.08(+0.21%)
Dec 28, 2011 40.61 40.82 40.47 40.61 1,339,794 -0.07(-0.18%)
Dec 27, 2011 40.31 40.86 40.05 40.69 807,080 +0.44(+1.10%)
Dec 23, 2011 40.32 40.32 39.80 40.24 776,675 +0.26(+0.65%)
Dec 21, 2011 40.68 40.87 39.95 39.98 2,636,760 -0.70(-1.71%)
Dec 20, 2011 39.68 40.68 39.91 40.68 1,728,496 +1.00(+2.52%)
Dec 19, 2011 39.71 40.10 39.46 39.68 1,445,407 -0.07(-0.17%)
Dec 16, 2011 39.10 39.81 39.00 39.75 2,992,982 +0.82(+2.10%)
Dec 15, 2011 38.84 39.33 38.67 38.93 1,602,001 +0.36(+0.94%)
Dec 14, 2011 37.85 38.58 37.84 38.56 2,496,061 +0.03(+0.08%)
Dec 13, 2011 38.20 38.87 38.20 38.53 2,229,698 -0.07(-0.19%)
Dec 12, 2011 38.48 38.69 38.06 38.61 1,425,073 -0.30(-0.77%)
Dec 09, 2011 38.65 39.09 38.37 38.91 1,664,313 +0.31(+0.81%)
Dec 08, 2011 39.01 39.08 38.37 38.59 1,822,231 -0.68(-1.73%)
Dec 07, 2011 38.82 39.33 38.59 39.27 1,325,890 +0.34(+0.86%)
Dec 06, 2011 38.80 38.98 38.52 38.94 1,058,817 +0.11(+0.29%)
Dec 05, 2011 38.46 38.92 38.16 38.82 1,558,224 +0.89(+2.36%)
Dec 02, 2011 37.83 38.40 37.71 37.93 1,680,066 +0.26(+0.70%)
Dec 01, 2011 38.17 38.22 37.53 37.66 1,859,833 -0.42(-1.10%)
Nov 30, 2011 39.15 39.28 37.81 38.08 8,842,111 +0.22(+0.57%)
Nov 29, 2011 38.16 38.37 37.66 37.87 2,085,327 -0.12(-0.32%)
Nov 28, 2011 38.40 38.40 37.62 37.99 2,528,603 +0.67(+1.80%)
Nov 25, 2011 36.90 37.81 36.79 37.32 701,146 +0.47(+1.27%)
Nov 23, 2011 37.55 37.60 36.80 36.85 1,522,379 -0.98(-2.58%)
Nov 22, 2011 37.99 38.35 37.70 37.83 2,939,203 +0.02(+0.06%)
Nov 21, 2011 38.20 38.28 37.63 37.80 2,046,415 -1.09(-2.81%)
Nov 18, 2011 39.02 39.05 38.49 38.89 3,032,123 +0.36(+0.93%)
Nov 17, 2011 38.50 39.04 38.26 38.53 3,935,666 +0.04(+0.11%)
Nov 16, 2011 38.99 39.12 38.47 38.49 3,074,374 +0.11(+0.28%)
Nov 15, 2011 37.52 38.67 37.46 38.38 1,210,894 +0.73(+1.94%)
Nov 14, 2011 38.44 38.98 37.60 37.65 1,545,007 -0.86(-2.23%)
Nov 11, 2011 37.94 38.58 37.70 38.51 770,380 +0.85(+2.26%)
Nov 10, 2011 37.87 38.02 37.28 37.66 1,239,999 +0.28(+0.74%)
Nov 09, 2011 37.80 38.52 37.29 37.38 1,590,247 -1.33(-3.44%)
Nov 08, 2011 38.49 38.82 37.89 38.71 1,571,339 +0.42(+1.10%)
Nov 07, 2011 38.17 38.40 37.66 38.29 859,965 +0.14(+0.38%)
Nov 04, 2011 37.41 38.17 37.21 38.15 1,448,933 +0.58(+1.53%)
Nov 03, 2011 38.04 38.04 36.81 37.57 1,994,668 +0.11(+0.30%)
Nov 02, 2011 37.44 37.94 37.05 37.46 3,198,059 +0.56(+1.53%)
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.