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, 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%)
Nov 01, 2012 38.35 38.59 37.57 37.68 2,898,934 -0.71(-1.84%)
Oct 31, 2012 38.35 38.69 38.25 38.39 3,145,609 +0.17(+0.46%)
Oct 26, 2012 39.51 38.21 38.21 38.21 7,530,457 -1.86(-4.63%)
Oct 25, 2012 40.01 40.25 37.09 40.07 8,285,916 +0.26(+0.66%)
Oct 24, 2012 40.00 40.19 39.67 39.81 1,996,593 -0.14(-0.34%)
Oct 23, 2012 39.69 40.17 39.47 39.94 3,178,318 -0.82(-2.02%)
Oct 19, 2012 41.45 41.54 40.71 40.77 2,208,144 -0.72(-1.73%)
Oct 18, 2012 41.52 41.85 41.42 41.49 1,054,390 -0.07(-0.17%)
Oct 17, 2012 41.79 41.84 41.39 41.56 2,140,721 -0.28(-0.67%)
Oct 16, 2012 41.30 41.86 41.16 41.84 1,969,796 +0.76(+1.84%)
Oct 15, 2012 41.29 41.42 40.66 41.08 3,619,698 -0.21(-0.50%)
Oct 12, 2012 41.94 42.09 41.26 41.29 1,305,449 -0.60(-1.43%)
Oct 11, 2012 42.36 42.55 41.85 41.89 2,057,999 -0.21(-0.50%)
Oct 10, 2012 42.18 42.64 42.01 42.10 2,074,773 -0.10(-0.24%)
Oct 09, 2012 42.64 43.01 42.19 42.20 1,585,612 -0.32(-0.76%)
Oct 08, 2012 42.55 42.66 42.40 42.52 1,280,153 -0.06(-0.15%)
Oct 05, 2012 43.22 43.22 42.50 42.59 2,893,661 -0.40(-0.93%)
Oct 04, 2012 43.62 43.84 42.81 42.99 1,793,987 -0.57(-1.32%)
Oct 03, 2012 43.24 43.59 43.10 43.56 1,495,912 +0.53(+1.23%)
Oct 02, 2012 43.37 43.42 42.52 43.03 1,727,838 -0.09(-0.22%)
Oct 01, 2012 43.77 43.79 42.50 43.12 2,372,234 -0.52(-1.20%)
Sep 28, 2012 42.89 43.65 42.57 43.65 3,531,457 +0.75(+1.75%)
Sep 27, 2012 42.72 43.07 42.62 42.90 1,878,704 +0.24(+0.56%)
Sep 26, 2012 42.03 42.78 41.68 42.66 2,391,331 +0.56(+1.34%)
Sep 25, 2012 42.97 43.10 41.97 42.10 2,143,996 -0.89(-2.08%)
Sep 24, 2012 43.14 43.37 42.92 42.99 2,372,058 -0.27(-0.62%)
Sep 21, 2012 43.40 43.74 43.18 43.26 2,752,362 +0.13(+0.30%)
Sep 20, 2012 45.12 45.12 42.84 43.13 4,391,061 -1.86(-4.13%)
Sep 19, 2012 45.84 46.12 44.95 44.99 2,539,299 -0.79(-1.73%)
Sep 18, 2012 45.87 45.98 45.51 45.78 1,009,504 -0.12(-0.26%)
Sep 17, 2012 46.54 46.72 45.83 45.90 890,755 -0.76(-1.62%)
Sep 14, 2012 46.22 46.90 46.22 46.65 1,666,100 +0.51(+1.11%)
Sep 13, 2012 45.22 46.25 45.17 46.14 2,635,583 +0.92(+2.05%)
Sep 12, 2012 45.55 45.76 45.11 45.22 1,228,176 -0.17(-0.39%)
Sep 11, 2012 45.40 45.52 45.07 45.39 1,321,925 +0.09(+0.20%)
Sep 10, 2012 45.29 45.41 45.13 45.30 1,589,479 -0.12(-0.26%)
Sep 07, 2012 46.13 46.21 45.23 45.42 1,545,731 -0.69(-1.50%)
Sep 06, 2012 46.12 46.33 45.85 46.11 1,680,513 +0.27(+0.59%)
Sep 05, 2012 46.24 46.39 45.68 45.84 1,088,567 -0.46(-0.99%)
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.