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, 2013 43.89 44.03 41.54 42.90 5,312,529 -1.38(-3.12%)
Jan 30, 2013 44.70 44.76 44.14 44.28 1,848,749 -0.41(-0.92%)
Jan 29, 2013 44.94 45.19 44.27 44.70 3,704,952 -1.25(-2.72%)
Jan 28, 2013 45.71 46.07 45.70 45.95 1,843,407 +0.25(+0.54%)
Jan 25, 2013 44.49 45.71 44.37 45.70 1,858,076 +1.37(+3.09%)
Jan 24, 2013 44.52 44.68 44.17 44.33 2,256,047 -0.26(-0.58%)
Jan 23, 2013 44.97 45.09 44.53 44.59 1,669,859 -0.35(-0.79%)
Jan 22, 2013 45.22 45.49 44.94 44.94 1,868,151 -0.22(-0.49%)
Jan 18, 2013 44.79 45.43 44.62 45.16 2,621,200 +0.58(+1.30%)
Jan 17, 2013 44.87 44.87 44.49 44.58 1,421,233 -0.13(-0.30%)
Jan 16, 2013 44.78 45.13 44.58 44.71 1,843,864 -0.24(-0.53%)
Jan 15, 2013 44.55 45.01 44.17 44.95 1,922,486 +0.40(+0.89%)
Jan 14, 2013 44.16 44.56 43.94 44.56 1,960,247 +0.44(+0.99%)
Jan 11, 2013 43.59 44.12 43.52 44.12 1,669,013 +0.39(+0.90%)
Jan 10, 2013 43.73 43.88 43.53 43.73 1,442,555 +0.14(+0.32%)
Jan 09, 2013 43.48 43.68 43.37 43.59 1,546,217 +0.32(+0.73%)
Jan 08, 2013 43.46 43.51 43.15 43.27 1,381,864 -0.07(-0.16%)
Jan 07, 2013 43.49 43.67 43.25 43.34 1,382,334 -0.07(-0.16%)
Jan 04, 2013 43.27 43.44 43.15 43.41 1,480,077 +0.15(+0.35%)
Jan 03, 2013 43.55 43.65 43.17 43.26 1,510,671 -0.18(-0.41%)
Jan 02, 2013 43.33 43.45 42.89 43.44 1,455,434 +0.55(+1.28%)
Dec 31, 2012 42.57 42.95 42.47 42.89 1,172,262 +0.13(+0.30%)
Dec 28, 2012 42.55 43.06 42.47 42.76 817,935 +0.00(+0.00%)
Dec 27, 2012 42.71 42.98 42.33 42.76 752,803 +0.12(+0.28%)
Dec 26, 2012 42.74 43.43 42.38 42.64 707,460 -0.08(-0.18%)
Dec 24, 2012 42.39 42.93 41.38 42.72 361,183 +0.15(+0.36%)
Dec 21, 2012 42.50 42.92 42.14 42.57 7,980,097 -0.29(-0.68%)
Dec 20, 2012 42.76 42.88 42.58 42.86 1,118,428 +0.08(+0.18%)
Dec 19, 2012 42.17 42.95 42.14 42.78 2,120,636 +0.72(+1.71%)
Dec 18, 2012 41.53 42.08 41.46 42.06 1,827,057 +0.54(+1.31%)
Dec 17, 2012 41.83 41.83 41.26 41.52 2,021,115 -0.21(-0.50%)
Dec 14, 2012 42.09 42.15 41.64 41.73 1,879,414 -0.33(-0.78%)
Dec 13, 2012 41.99 42.28 41.95 42.05 2,020,379 -0.05(-0.12%)
Dec 12, 2012 41.89 42.35 41.49 42.11 2,128,040 +0.03(+0.06%)
Dec 11, 2012 41.71 42.08 41.50 42.08 1,981,455 +0.59(+1.42%)
Dec 10, 2012 41.19 41.51 41.11 41.49 1,347,240 +0.29(+0.71%)
Dec 07, 2012 41.19 41.37 40.90 41.20 1,214,562 +0.17(+0.43%)
Dec 06, 2012 41.22 41.51 40.82 41.02 2,025,169 +0.04(+0.09%)
Dec 05, 2012 41.25 41.40 40.89 40.99 1,869,027 -0.15(-0.36%)
Dec 04, 2012 41.06 41.36 40.70 41.14 1,486,356 +0.81(+2.00%)
Nov 30, 2012 40.37 40.66 40.15 40.33 1,963,916 +0.13(+0.33%)
Nov 29, 2012 40.44 40.44 39.93 40.20 1,299,229 +0.02(+0.06%)
Nov 28, 2012 40.15 40.27 39.72 40.17 1,249,669 +0.02(+0.05%)
Nov 27, 2012 39.64 40.24 39.59 40.16 1,862,042 +0.08(+0.20%)
Nov 26, 2012 40.04 40.56 39.66 40.07 1,420,983 -0.16(-0.39%)
Nov 23, 2012 39.74 40.26 39.74 40.23 549,555 +0.61(+1.55%)
Nov 21, 2012 39.62 40.08 39.49 39.62 1,707,480 -0.19(-0.49%)
Nov 20, 2012 39.30 39.82 39.07 39.81 2,558,963 +0.64(+1.64%)
Nov 19, 2012 38.96 39.24 38.54 39.17 2,026,585 +0.49(+1.28%)
Nov 16, 2012 38.16 38.72 37.90 38.67 1,623,984 +0.56(+1.46%)
Nov 15, 2012 37.75 38.72 37.73 38.12 1,882,196 +0.41(+1.09%)
Nov 14, 2012 38.54 38.65 37.51 37.71 2,421,684 -1.01(-2.60%)
Nov 13, 2012 38.25 38.94 38.18 38.71 2,481,605 +0.11(+0.29%)
Nov 12, 2012 38.19 38.66 38.00 38.60 1,458,251 +0.26(+0.67%)
Nov 09, 2012 38.13 38.54 37.90 38.34 1,636,453 +0.04(+0.11%)
Nov 08, 2012 38.43 38.60 38.20 38.30 2,802,481 -0.10(-0.26%)
Nov 07, 2012 37.66 38.59 37.54 38.40 3,844,242 +0.48(+1.27%)
Nov 06, 2012 37.36 37.94 37.27 37.92 3,847,244 +0.87(+2.36%)
Nov 05, 2012 37.61 37.67 37.02 37.04 2,304,831 -0.44(-1.17%)
Nov 02, 2012 37.89 38.06 37.46 37.48 2,358,154 -0.20(-0.53%)
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.