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 29, 2013 31.23 31.33 30.97 31.06 1,334,531 +0.01(+0.02%)
Nov 27, 2013 30.76 31.07 30.64 31.05 1,530,130 +0.44(+1.44%)
Nov 26, 2013 30.76 30.83 30.46 30.61 2,231,339 -0.07(-0.24%)
Nov 25, 2013 30.71 31.03 30.43 30.69 1,773,748 -0.16(-0.53%)
Nov 22, 2013 31.22 31.36 30.57 30.85 1,822,989 -0.41(-1.30%)
Nov 21, 2013 30.98 31.39 30.76 31.26 1,884,156 +0.34(+1.08%)
Nov 20, 2013 31.07 31.40 30.76 30.92 1,899,732 -0.18(-0.57%)
Nov 19, 2013 31.77 31.77 30.97 31.10 2,186,319 -0.57(-1.81%)
Nov 18, 2013 31.54 31.93 31.42 31.67 2,900,786 +0.13(+0.42%)
Nov 15, 2013 30.95 31.59 30.77 31.54 3,305,391 +0.56(+1.80%)
Nov 14, 2013 30.75 31.21 30.41 30.98 2,743,372 +0.49(+1.60%)
Nov 12, 2013 30.33 30.65 30.09 30.49 2,675,700 -0.01(-0.04%)
Nov 11, 2013 30.00 30.59 29.79 30.51 1,817,626 +0.39(+1.29%)
Nov 08, 2013 30.58 30.71 29.73 30.12 3,096,683 -0.54(-1.76%)
Nov 07, 2013 31.07 31.19 30.32 30.66 4,212,736 -0.41(-1.31%)
Nov 06, 2013 31.48 31.61 30.98 31.07 3,243,954 -0.43(-1.38%)
Nov 05, 2013 31.55 31.69 31.26 31.50 3,430,603 +0.01(+0.02%)
Nov 04, 2013 31.67 31.84 31.10 31.49 3,265,324 -0.39(-1.24%)
Nov 01, 2013 31.56 31.93 31.27 31.89 3,454,308 +0.55(+1.76%)
Oct 31, 2013 32.36 32.38 30.67 31.34 8,464,262 -0.99(-3.07%)
Oct 30, 2013 34.85 34.85 31.89 32.33 16,699,377 -5.83(-15.27%)
Oct 29, 2013 38.27 38.29 37.65 38.15 2,523,394 -0.14(-0.38%)
Oct 28, 2013 38.00 38.36 37.58 38.30 2,841,593 +0.22(+0.59%)
Oct 25, 2013 37.67 38.20 37.47 38.08 1,710,511 +0.40(+1.06%)
Oct 24, 2013 37.04 37.67 36.90 37.67 1,359,650 +0.61(+1.65%)
Oct 23, 2013 36.98 37.08 36.53 37.06 1,842,139 +0.10(+0.27%)
Oct 22, 2013 36.53 37.30 36.41 36.96 2,085,558 -0.01(-0.04%)
Oct 21, 2013 37.06 37.18 36.66 36.98 987,265 +0.00(+0.00%)
Oct 18, 2013 37.70 37.70 36.75 36.98 1,849,873 -0.68(-1.82%)
Oct 17, 2013 36.26 37.79 36.04 37.66 2,467,258 +1.51(+4.16%)
Oct 16, 2013 35.70 36.19 35.55 36.16 1,201,024 +0.39(+1.10%)
Oct 15, 2013 35.74 36.11 35.73 35.76 1,660,642 -0.15(-0.42%)
Oct 14, 2013 36.04 36.31 35.67 35.91 1,435,894 -0.41(-1.14%)
Oct 11, 2013 36.04 36.56 35.50 36.33 2,184,472 +0.89(+2.52%)
Oct 10, 2013 34.96 35.57 34.96 35.43 1,257,446 +0.71(+2.05%)
Oct 09, 2013 34.60 35.05 34.47 34.72 1,324,500 +0.20(+0.59%)
Oct 08, 2013 35.38 35.52 34.52 34.52 1,749,478 -0.95(-2.67%)
Oct 07, 2013 34.31 35.56 34.26 35.47 2,414,046 +0.95(+2.74%)
Oct 04, 2013 34.88 35.26 34.31 34.52 2,854,891 -0.21(-0.61%)
Oct 03, 2013 35.96 36.24 34.64 34.73 2,992,614 -1.14(-3.19%)
Oct 02, 2013 35.83 36.23 35.62 35.87 1,983,267 +0.09(+0.26%)
Oct 01, 2013 34.99 35.92 34.26 35.78 2,672,228 -0.15(-0.42%)
Sep 27, 2013 36.69 36.79 35.72 35.93 2,099,038 -0.91(-2.46%)
Sep 26, 2013 36.52 37.04 36.52 36.84 1,660,138 +0.34(+0.92%)
Sep 25, 2013 36.50 36.73 36.16 36.50 1,832,162 -0.16(-0.45%)
Sep 24, 2013 36.56 36.97 36.23 36.67 2,371,013 +0.02(+0.05%)
Sep 23, 2013 36.16 36.90 36.10 36.65 2,466,229 +0.40(+1.11%)
Sep 20, 2013 37.42 37.47 36.21 36.25 2,002,826 -1.19(-3.18%)
Sep 19, 2013 37.81 38.04 37.35 37.44 1,498,556 -0.46(-1.21%)
Sep 18, 2013 36.04 38.15 35.89 37.90 1,770,549 +1.70(+4.70%)
Sep 17, 2013 36.00 36.41 35.89 36.20 1,843,388 +0.28(+0.79%)
Sep 16, 2013 36.30 36.41 35.84 35.91 1,575,233 +0.07(+0.20%)
Sep 13, 2013 35.64 36.16 35.57 35.84 1,472,954 +0.16(+0.46%)
Sep 12, 2013 36.06 36.34 35.37 35.68 4,150,632 -0.20(-0.55%)
Sep 11, 2013 34.83 35.87 34.73 35.87 2,755,730 +1.30(+3.75%)
Sep 10, 2013 34.31 34.60 34.10 34.58 2,829,919 +0.45(+1.33%)
Sep 09, 2013 33.77 34.24 33.67 34.12 2,462,629 +0.51(+1.52%)
Sep 06, 2013 33.74 33.94 33.38 33.61 3,450,229 +0.19(+0.58%)
Sep 05, 2013 34.33 34.33 33.05 33.42 4,230,491 -0.78(-2.27%)
Sep 04, 2013 34.87 35.06 34.18 34.20 1,995,852 -0.86(-2.44%)
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.