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, 2019 88.79 90.60 88.09 89.70 1,806,576 +0.75(+0.85%)
Jan 30, 2019 88.08 89.67 88.08 88.95 1,589,668 +0.65(+0.73%)
Jan 29, 2019 87.50 88.58 87.21 88.30 1,741,287 +0.79(+0.90%)
Jan 28, 2019 86.01 87.85 85.31 87.52 1,756,358 +1.27(+1.47%)
Jan 25, 2019 86.23 86.46 85.13 86.25 2,266,405 +0.07(+0.08%)
Jan 24, 2019 86.13 86.36 85.49 86.18 1,626,140 +0.05(+0.06%)
Jan 23, 2019 87.09 87.38 84.95 86.13 1,773,563 -0.89(-1.02%)
Jan 22, 2019 88.50 88.81 86.29 87.02 2,346,052 -1.78(-2.00%)
Jan 18, 2019 88.51 88.84 87.12 88.80 1,425,908 +0.52(+0.59%)
Jan 17, 2019 88.20 88.96 87.95 88.28 1,323,835 -0.27(-0.30%)
Jan 16, 2019 88.74 89.30 88.18 88.54 1,170,145 -0.29(-0.33%)
Jan 15, 2019 88.25 89.64 88.20 88.83 1,272,317 +0.65(+0.73%)
Jan 14, 2019 88.00 88.51 87.39 88.19 1,304,004 -0.11(-0.12%)
Jan 11, 2019 86.87 88.34 86.43 88.29 1,425,305 +1.29(+1.48%)
Jan 10, 2019 84.33 87.18 84.10 87.00 2,345,922 +2.69(+3.19%)
Jan 09, 2019 87.76 88.14 82.84 84.31 3,914,640 -4.56(-5.13%)
Jan 08, 2019 87.68 89.21 87.68 88.87 2,139,711 +0.94(+1.07%)
Jan 07, 2019 87.07 88.63 86.92 87.93 1,670,248 +1.15(+1.33%)
Jan 04, 2019 85.21 87.21 85.16 86.78 1,780,634 +1.77(+2.08%)
Jan 03, 2019 85.28 87.50 84.85 85.01 1,825,712 -0.43(-0.50%)
Jan 02, 2019 87.37 87.47 84.82 85.44 1,705,147 -2.78(-3.15%)
Dec 31, 2018 88.19 88.52 86.75 88.22 1,237,736 +0.40(+0.45%)
Dec 28, 2018 87.56 88.87 87.24 87.82 1,674,953 +1.04(+1.20%)
Dec 27, 2018 86.13 86.98 84.30 86.78 2,296,306 +0.11(+0.12%)
Dec 26, 2018 84.96 86.71 83.27 86.67 2,153,091 +1.88(+2.22%)
Dec 24, 2018 87.57 87.57 84.07 84.79 1,643,913 -3.06(-3.48%)
Dec 21, 2018 87.85 90.40 87.12 87.85 2,923,439 +0.00(+0.00%)
Dec 20, 2018 89.64 90.11 87.31 87.85 1,957,973 -2.00(-2.22%)
Dec 19, 2018 90.65 91.49 89.49 89.84 1,340,267 -0.41(-0.45%)
Dec 18, 2018 89.48 90.72 89.47 90.25 1,644,674 +1.23(+1.39%)
Dec 17, 2018 94.88 94.88 88.64 89.01 2,149,834 -5.64(-5.96%)
Dec 14, 2018 95.17 95.32 93.34 94.65 1,043,524 -0.86(-0.90%)
Dec 13, 2018 95.01 96.77 94.55 95.51 922,908 +0.64(+0.67%)
Dec 12, 2018 96.25 96.58 94.36 94.88 2,225,230 -0.98(-1.02%)
Dec 11, 2018 95.86 96.74 95.20 95.85 1,570,608 +0.36(+0.38%)
Dec 10, 2018 95.61 95.98 93.64 95.49 1,048,319 +0.52(+0.54%)
Dec 07, 2018 95.75 96.39 94.33 94.97 1,116,568 -0.97(-1.01%)
Dec 06, 2018 92.88 96.04 90.92 95.94 1,626,541 +2.71(+2.90%)
Dec 04, 2018 95.03 95.94 92.99 93.23 1,493,184 -1.88(-1.98%)
Dec 03, 2018 94.79 95.20 93.40 95.11 1,322,392 +0.70(+0.74%)
Nov 30, 2018 93.58 94.49 92.70 94.42 2,100,571 +1.11(+1.19%)
Nov 29, 2018 92.74 93.88 91.86 93.31 1,006,829 +0.39(+0.42%)
Nov 28, 2018 91.66 93.49 91.31 92.92 1,161,232 +1.36(+1.49%)
Nov 27, 2018 90.93 91.78 90.04 91.56 1,796,282 +0.71(+0.78%)
Nov 26, 2018 90.22 91.18 89.99 90.85 1,449,048 +1.08(+1.21%)
Nov 23, 2018 89.39 90.22 89.07 89.77 367,721 +0.14(+0.16%)
Nov 21, 2018 89.63 89.63 89.63 0 +0.99(+1.12%)
Nov 20, 2018 91.89 92.01 88.60 88.64 2,309,623 -3.31(-3.60%)
Nov 19, 2018 91.50 93.02 91.19 91.95 1,518,514 +0.51(+0.56%)
Nov 16, 2018 90.94 92.70 90.90 91.44 2,386,414 +0.15(+0.16%)
Nov 15, 2018 91.13 91.61 90.03 91.29 1,612,087 -0.32(-0.35%)
Nov 14, 2018 92.57 92.92 91.04 91.61 1,835,634 -0.43(-0.46%)
Nov 13, 2018 91.72 92.39 91.10 92.04 1,624,729 +0.48(+0.52%)
Nov 12, 2018 90.71 92.08 90.47 91.56 1,150,042 +0.77(+0.85%)
Nov 09, 2018 91.94 91.94 89.74 90.79 1,924,386 -1.13(-1.23%)
Nov 08, 2018 91.40 92.00 91.05 91.92 1,309,276 +0.07(+0.07%)
Nov 07, 2018 91.81 92.32 90.81 91.86 1,067,046 +0.59(+0.65%)
Nov 06, 2018 90.94 91.34 90.04 91.27 1,353,985 +0.59(+0.65%)
Nov 05, 2018 88.56 91.19 88.56 90.67 2,376,672 +2.42(+2.74%)
Nov 02, 2018 87.00 88.37 86.03 88.25 2,858,434 +1.49(+1.71%)
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.