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 29, 2016 59.37 59.75 58.54 59.60 3,201,190 +0.45(+0.77%)
Jan 28, 2016 57.71 60.14 57.37 59.15 3,008,436 +1.81(+3.15%)
Jan 27, 2016 58.12 58.34 56.95 57.34 2,164,701 -1.11(-1.90%)
Jan 26, 2016 56.47 58.45 56.37 58.45 2,925,161 +2.09(+3.71%)
Jan 25, 2016 55.65 56.88 55.29 56.36 1,982,591 +0.71(+1.28%)
Jan 22, 2016 54.45 55.71 54.36 55.64 1,380,504 +1.68(+3.12%)
Jan 21, 2016 54.28 54.74 53.49 53.96 2,065,945 -0.10(-0.19%)
Jan 20, 2016 55.29 55.29 52.02 54.07 2,894,583 -1.83(-3.28%)
Jan 19, 2016 57.10 57.52 55.84 55.90 2,355,418 -0.91(-1.60%)
Jan 15, 2016 57.55 56.81 56.81 56.81 2,510,924 -1.52(-2.60%)
Jan 14, 2016 58.02 58.60 57.54 58.32 2,515,032 +0.54(+0.94%)
Jan 13, 2016 58.21 58.47 57.62 57.78 1,515,433 -0.33(-0.58%)
Jan 12, 2016 59.02 59.20 57.99 58.12 2,650,472 -0.39(-0.66%)
Jan 11, 2016 57.40 58.76 57.35 58.50 2,688,388 +1.16(+2.02%)
Jan 08, 2016 57.33 57.81 57.16 57.34 2,011,102 +0.19(+0.34%)
Jan 07, 2016 56.78 57.34 56.65 57.15 1,812,953 -0.16(-0.29%)
Jan 06, 2016 56.50 57.56 56.43 57.31 1,862,056 +0.53(+0.93%)
Jan 05, 2016 56.71 56.89 56.18 56.78 1,806,371 +0.07(+0.12%)
Jan 04, 2016 55.72 57.01 55.72 56.72 2,472,165 +0.43(+0.77%)
Dec 31, 2015 57.20 56.28 56.28 56.28 1,008,991 -0.98(-1.70%)
Dec 30, 2015 57.16 57.50 57.07 57.26 1,222,025 -0.06(-0.10%)
Dec 29, 2015 56.86 57.36 56.73 57.32 1,482,767 +0.68(+1.20%)
Dec 28, 2015 56.12 56.68 56.02 56.64 2,444,392 +0.40(+0.71%)
Dec 24, 2015 56.38 56.24 56.24 56.24 462,040 -0.18(-0.32%)
Dec 23, 2015 56.20 56.55 55.66 56.42 1,474,485 +0.40(+0.72%)
Dec 22, 2015 55.97 56.42 55.85 56.02 1,773,293 +0.05(+0.09%)
Dec 21, 2015 56.00 56.42 55.56 55.96 2,198,889 +0.29(+0.52%)
Dec 18, 2015 54.98 56.03 54.98 55.67 5,435,476 +0.69(+1.26%)
Dec 17, 2015 54.18 55.38 53.98 54.98 1,681,010 +0.98(+1.81%)
Dec 16, 2015 52.76 54.14 52.69 54.01 1,749,815 +1.47(+2.81%)
Dec 15, 2015 52.84 53.08 52.43 52.53 1,459,357 -0.07(-0.14%)
Dec 14, 2015 52.02 52.65 51.95 52.61 1,504,522 +0.54(+1.03%)
Dec 11, 2015 51.60 52.30 51.36 52.07 1,733,370 +0.32(+0.62%)
Dec 10, 2015 52.56 52.87 51.70 51.75 2,021,815 -0.81(-1.54%)
Dec 09, 2015 52.87 53.12 52.30 52.56 819,907 -0.47(-0.89%)
Dec 08, 2015 52.94 53.47 52.65 53.03 870,554 -0.03(-0.06%)
Dec 07, 2015 53.56 53.60 52.77 53.06 800,816 -0.57(-1.06%)
Dec 04, 2015 52.60 53.74 52.41 53.63 1,331,075 +1.04(+1.99%)
Dec 03, 2015 53.01 53.19 52.21 52.58 1,383,833 -0.43(-0.80%)
Dec 02, 2015 53.38 53.68 52.97 53.01 1,156,216 -0.52(-0.98%)
Dec 01, 2015 53.35 53.72 53.13 53.53 848,126 +0.51(+0.96%)
Nov 30, 2015 53.14 53.51 52.85 53.02 1,519,782 -0.04(-0.08%)
Nov 27, 2015 52.66 53.34 52.66 53.07 415,792 +0.32(+0.60%)
Nov 25, 2015 52.85 52.75 52.75 52.75 569,821 -0.06(-0.11%)
Nov 24, 2015 52.88 53.02 52.58 52.81 702,642 -0.43(-0.81%)
Nov 23, 2015 53.39 53.65 53.17 53.24 838,497 -0.17(-0.32%)
Nov 20, 2015 52.59 53.57 52.46 53.41 897,456 +0.97(+1.85%)
Nov 19, 2015 52.58 52.73 52.08 52.44 1,324,359 -0.31(-0.59%)
Nov 18, 2015 52.83 52.91 52.34 52.75 1,114,130 +0.07(+0.14%)
Nov 17, 2015 52.44 52.89 52.22 52.68 714,104 +0.07(+0.13%)
Nov 16, 2015 52.42 52.80 52.14 52.61 900,420 +0.24(+0.46%)
Nov 13, 2015 53.21 53.33 52.24 52.37 981,153 -0.61(-1.15%)
Nov 12, 2015 53.64 53.74 52.91 52.98 1,116,811 -0.76(-1.41%)
Nov 11, 2015 53.47 53.85 53.13 53.74 773,100 +0.37(+0.69%)
Nov 10, 2015 52.84 53.67 52.75 53.37 1,163,898 +0.52(+0.99%)
Nov 09, 2015 52.99 52.99 52.23 52.85 1,400,400 -0.23(-0.43%)
Nov 06, 2015 53.83 54.04 52.45 53.08 3,649,204 -1.26(-2.31%)
Nov 05, 2015 54.05 54.77 54.02 54.33 2,203,278 +0.18(+0.33%)
Nov 04, 2015 54.54 54.73 53.94 54.16 1,344,495 -0.21(-0.39%)
Nov 03, 2015 54.91 55.15 54.37 54.37 2,006,495 -0.72(-1.31%)
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.