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 (%)
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%)
Nov 01, 2011 36.51 37.39 36.44 36.90 2,938,461 -0.49(-1.30%)
Oct 31, 2011 37.59 38.11 36.94 37.38 2,744,355 -0.08(-0.22%)
Oct 28, 2011 37.41 37.98 37.04 37.47 1,976,289 -0.34(-0.89%)
Oct 27, 2011 38.99 38.99 36.58 37.80 3,476,315 +1.34(+3.67%)
Oct 26, 2011 37.31 37.72 36.10 36.46 3,314,163 -0.60(-1.62%)
Oct 25, 2011 37.99 37.99 37.01 37.06 1,822,158 -0.98(-2.59%)
Oct 24, 2011 36.58 38.14 36.37 38.05 2,332,011 +1.60(+4.38%)
Oct 21, 2011 36.07 36.49 35.79 36.45 1,780,475 +0.82(+2.29%)
Oct 20, 2011 35.27 35.72 34.98 35.64 1,717,575 +0.37(+1.04%)
Oct 19, 2011 35.25 35.57 35.07 35.27 2,364,534 -0.07(-0.19%)
Oct 18, 2011 33.96 35.52 33.96 35.34 1,976,772 +1.49(+4.39%)
Oct 17, 2011 34.14 34.14 33.70 33.85 1,939,512 -0.42(-1.23%)
Oct 14, 2011 33.93 34.33 33.77 34.27 2,063,228 +0.63(+1.87%)
Oct 13, 2011 33.94 33.95 33.19 33.64 2,041,006 -0.35(-1.04%)
Oct 12, 2011 33.60 34.49 33.44 33.99 1,711,500 +0.69(+2.07%)
Oct 11, 2011 34.70 34.70 33.27 33.30 2,637,453 -1.67(-4.78%)
Oct 10, 2011 33.48 35.03 33.41 34.98 1,892,292 +1.98(+6.00%)
Oct 07, 2011 34.19 34.23 32.97 33.00 1,944,594 -1.02(-3.00%)
Oct 06, 2011 33.57 34.09 33.30 34.02 1,945,627 +0.95(+2.87%)
Oct 05, 2011 33.31 33.31 31.62 33.07 2,604,274 -0.30(-0.90%)
Oct 04, 2011 31.63 33.39 31.04 33.37 3,524,896 +1.24(+3.86%)
Oct 03, 2011 33.19 33.35 31.91 32.13 2,957,897 -0.95(-2.88%)
Sep 30, 2011 32.66 33.41 32.49 33.08 3,109,889 -0.02(-0.07%)
Sep 29, 2011 32.94 33.12 32.43 33.11 1,738,121 +0.65(+2.01%)
Sep 28, 2011 33.49 33.63 32.40 32.45 1,870,529 -0.83(-2.50%)
Sep 27, 2011 33.73 33.99 33.08 33.29 1,853,997 +0.17(+0.53%)
Sep 26, 2011 32.36 33.15 31.85 33.11 2,091,974 +1.04(+3.23%)
Sep 23, 2011 31.64 32.10 31.37 32.07 1,787,216 +0.47(+1.48%)
Sep 22, 2011 31.67 32.16 31.04 31.61 2,556,439 -0.53(-1.64%)
Sep 21, 2011 33.42 33.49 32.10 32.13 2,221,188 -1.23(-3.69%)
Sep 20, 2011 33.47 33.75 33.18 33.36 2,556,734 -0.13(-0.39%)
Sep 19, 2011 33.74 33.92 33.45 33.50 2,317,268 -0.81(-2.36%)
Sep 16, 2011 33.88 34.32 33.69 34.31 2,940,802 +0.21(+0.62%)
Sep 15, 2011 34.19 34.31 33.89 34.10 2,137,024 +0.08(+0.25%)
Sep 14, 2011 34.28 34.28 33.72 34.01 2,481,296 +0.00(+0.00%)
Sep 13, 2011 33.65 34.12 33.47 34.01 2,248,712 +0.26(+0.76%)
Sep 12, 2011 33.64 34.03 33.11 33.75 2,400,542 -0.14(-0.42%)
Sep 09, 2011 34.72 35.11 33.69 33.90 1,776,739 -1.32(-3.74%)
Sep 08, 2011 35.18 35.64 35.00 35.21 2,099,185 -0.15(-0.44%)
Sep 07, 2011 34.51 35.40 34.03 35.37 1,516,579 +1.40(+4.12%)
Sep 06, 2011 33.51 34.32 33.35 33.97 1,490,342 -0.31(-0.92%)
Sep 02, 2011 34.37 34.92 34.25 34.28 2,248,759 -0.81(-2.31%)
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.