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, 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%)
Nov 02, 2015 54.31 55.30 54.08 55.09 2,201,916 +0.71(+1.30%)
Oct 30, 2015 52.36 54.50 52.31 54.38 2,549,706 +1.55(+2.94%)
Oct 29, 2015 53.04 53.47 52.38 52.83 2,209,433 -0.50(-0.94%)
Oct 28, 2015 53.53 53.90 52.57 53.33 1,674,798 -0.26(-0.49%)
Oct 27, 2015 53.71 54.05 52.92 53.60 1,942,547 -0.43(-0.79%)
Oct 26, 2015 54.02 54.25 53.75 54.02 897,313 +0.06(+0.11%)
Oct 23, 2015 53.69 53.99 53.27 53.97 1,099,788 +0.34(+0.63%)
Oct 22, 2015 52.80 53.82 52.74 53.63 1,778,877 +0.99(+1.89%)
Oct 21, 2015 53.14 53.46 52.58 52.63 1,341,312 -0.49(-0.93%)
Oct 20, 2015 52.65 53.20 52.44 53.13 1,406,590 +0.50(+0.95%)
Oct 19, 2015 52.28 52.77 52.12 52.63 1,314,689 +0.29(+0.56%)
Oct 16, 2015 52.48 52.77 52.10 52.33 1,476,413 -0.04(-0.07%)
Oct 15, 2015 51.71 52.46 51.71 52.37 1,280,327 +0.71(+1.38%)
Oct 14, 2015 51.96 52.10 51.38 51.66 1,649,775 -0.16(-0.31%)
Oct 13, 2015 51.17 52.10 51.10 51.82 1,815,984 +0.38(+0.74%)
Oct 12, 2015 51.06 51.59 50.89 51.44 1,381,829 +0.50(+0.98%)
Oct 09, 2015 50.80 51.04 50.50 50.94 1,657,786 +0.14(+0.28%)
Oct 08, 2015 50.74 50.83 50.20 50.80 1,506,657 +0.31(+0.61%)
Oct 07, 2015 49.54 50.68 49.43 50.49 7,544,254 +0.98(+1.98%)
Oct 06, 2015 48.41 49.56 47.78 49.51 2,015,453 +1.16(+2.40%)
Oct 05, 2015 48.33 48.67 48.02 48.35 3,929,157 +0.01(+0.03%)
Oct 02, 2015 47.50 48.48 47.14 48.33 3,536,584 +0.72(+1.51%)
Oct 01, 2015 48.11 48.18 47.35 47.61 1,483,092 -0.42(-0.87%)
Sep 30, 2015 47.10 48.16 46.85 48.03 1,646,261 +1.32(+2.82%)
Sep 29, 2015 46.67 47.11 46.10 46.71 2,934,558 +0.50(+1.08%)
Sep 28, 2015 46.80 46.92 45.90 46.21 1,152,911 -0.83(-1.77%)
Sep 25, 2015 47.05 47.27 46.73 47.05 1,061,192 +0.05(+0.11%)
Sep 24, 2015 47.13 47.35 46.58 46.99 1,259,448 -0.18(-0.37%)
Sep 23, 2015 47.18 47.41 46.83 47.17 1,285,207 +0.15(+0.33%)
Sep 22, 2015 47.35 47.59 46.76 47.02 1,291,174 -0.76(-1.59%)
Sep 21, 2015 47.63 48.05 47.60 47.77 1,014,196 +0.18(+0.39%)
Sep 18, 2015 46.89 48.13 46.89 47.59 2,009,324 +0.19(+0.40%)
Sep 17, 2015 46.88 48.02 46.49 47.40 1,075,086 +0.39(+0.83%)
Sep 16, 2015 46.26 47.16 46.21 47.01 846,104 +0.68(+1.48%)
Sep 15, 2015 45.88 46.61 45.69 46.33 1,135,091 +0.44(+0.96%)
Sep 14, 2015 45.59 46.07 45.38 45.88 1,117,041 +0.51(+1.12%)
Sep 11, 2015 44.78 45.57 44.60 45.38 1,121,727 +0.60(+1.33%)
Sep 10, 2015 44.72 45.25 44.61 44.78 1,245,508 +0.04(+0.10%)
Sep 09, 2015 46.05 46.14 44.68 44.74 1,461,506 -1.18(-2.57%)
Sep 08, 2015 45.66 45.97 45.03 45.92 1,857,228 +0.85(+1.88%)
Sep 04, 2015 45.54 45.07 45.07 45.07 1,402,102 -0.76(-1.66%)
Sep 03, 2015 46.06 46.46 45.62 45.83 2,193,142 +0.47(+1.04%)
Sep 02, 2015 45.19 45.38 44.91 45.36 1,273,680 +0.75(+1.67%)
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.