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 (%)
Dec 31, 2007 21.31 21.61 21.08 21.45 720,443 +0.13(+0.60%)
Dec 28, 2007 21.80 22.26 21.32 21.32 885,051 -0.48(-2.21%)
Dec 27, 2007 22.40 22.59 21.75 21.80 976,235 -0.73(-3.25%)
Dec 26, 2007 22.39 22.55 22.22 22.54 825,454 +0.12(+0.55%)
Dec 24, 2007 21.64 22.42 21.59 22.41 555,012 +1.00(+4.67%)
Dec 21, 2007 21.73 22.07 21.20 21.41 1,978,406 +0.11(+0.52%)
Dec 20, 2007 21.47 21.68 21.11 21.30 1,183,896 +0.03(+0.16%)
Dec 19, 2007 21.07 21.37 20.84 21.27 1,231,936 +0.34(+1.60%)
Dec 18, 2007 20.90 21.41 20.35 20.93 2,418,231 +0.53(+2.58%)
Dec 17, 2007 20.69 20.91 20.26 20.41 1,735,331 -0.83(-3.92%)
Dec 14, 2007 21.50 22.09 21.20 21.24 1,069,244 -0.55(-2.54%)
Dec 13, 2007 22.56 22.70 21.27 21.79 1,842,112 -0.98(-4.32%)
Dec 12, 2007 23.20 23.57 22.24 22.78 2,926,324 +0.41(+1.85%)
Dec 11, 2007 22.77 23.14 22.27 22.36 2,061,529 -0.28(-1.23%)
Dec 10, 2007 21.83 22.64 21.83 22.64 828,798 +0.84(+3.85%)
Dec 07, 2007 21.51 22.17 21.41 21.80 4,708,218 +0.42(+1.96%)
Dec 06, 2007 21.23 21.50 21.03 21.39 1,871,088 +0.30(+1.43%)
Dec 05, 2007 20.67 21.14 20.62 21.08 1,228,969 +0.74(+3.63%)
Dec 04, 2007 20.80 20.95 20.35 20.35 1,639,460 -0.77(-3.63%)
Dec 03, 2007 21.14 21.32 20.54 21.11 1,428,581 -0.22(-1.05%)
Nov 30, 2007 21.23 21.45 20.96 21.33 1,613,373 +0.31(+1.49%)
Nov 29, 2007 21.25 21.26 20.64 21.02 1,157,424 -0.30(-1.42%)
Nov 28, 2007 20.41 21.32 20.33 21.32 2,188,445 +1.10(+5.45%)
Nov 27, 2007 19.99 20.31 19.60 20.22 1,493,511 +0.26(+1.32%)
Nov 26, 2007 21.05 21.05 19.96 19.96 1,727,103 -1.15(-5.43%)
Nov 23, 2007 20.89 21.16 20.64 21.11 1,013,439 +0.42(+2.03%)
Nov 21, 2007 21.28 21.46 20.61 20.69 1,967,853 -0.75(-3.52%)
Nov 20, 2007 21.80 22.02 20.95 21.44 1,824,942 -0.31(-1.41%)
Nov 19, 2007 21.75 21.99 21.55 21.75 1,640,176 -0.28(-1.27%)
Nov 16, 2007 22.23 22.35 21.44 22.03 1,409,621 -0.15(-0.66%)
Nov 15, 2007 21.88 22.18 21.55 22.17 834,754 +0.20(+0.89%)
Nov 14, 2007 22.58 22.86 21.86 21.98 985,357 -0.29(-1.31%)
Nov 13, 2007 21.77 22.27 21.70 22.27 1,911,154 +0.74(+3.45%)
Nov 12, 2007 22.14 22.41 21.46 21.52 1,352,743 -0.65(-2.93%)
Nov 09, 2007 22.07 22.72 22.07 22.17 2,081,610 -0.30(-1.32%)
Nov 08, 2007 22.96 23.40 21.92 22.47 2,623,244 -0.54(-2.36%)
Nov 07, 2007 24.18 24.19 22.58 23.01 1,805,624 -1.13(-4.68%)
Nov 06, 2007 23.25 24.14 22.91 24.14 2,159,595 +0.94(+4.05%)
Nov 05, 2007 22.76 23.50 22.75 23.20 2,064,007 -0.02(-0.07%)
Nov 02, 2007 23.54 23.74 22.67 23.22 1,343,442 -0.04(-0.19%)
Nov 01, 2007 24.23 24.23 22.92 23.26 2,420,914 -1.33(-5.41%)
Oct 31, 2007 24.09 24.72 23.44 24.59 2,238,295 +0.81(+3.38%)
Oct 30, 2007 23.05 23.85 23.01 23.79 1,059,407 +0.69(+2.98%)
Oct 29, 2007 23.39 23.40 23.06 23.10 606,167 -0.21(-0.89%)
Oct 26, 2007 23.17 23.35 22.82 23.31 768,217 +0.51(+2.26%)
Oct 25, 2007 22.99 23.17 22.46 22.79 807,746 -0.16(-0.71%)
Oct 24, 2007 23.19 23.19 22.59 22.96 1,621,574 -0.36(-1.53%)
Oct 23, 2007 23.05 23.35 22.61 23.31 641,761 +0.48(+2.11%)
Oct 22, 2007 22.81 23.17 22.52 22.83 1,044,919 -0.31(-1.33%)
Oct 19, 2007 23.72 23.76 23.04 23.14 1,664,501 -0.62(-2.61%)
Oct 18, 2007 22.84 24.01 22.71 23.76 1,226,107 +0.81(+3.53%)
Oct 17, 2007 22.86 23.12 22.53 22.95 4,489,647 +0.93(+4.24%)
Oct 16, 2007 21.97 22.18 21.73 22.02 962,105 -0.11(-0.51%)
Oct 15, 2007 22.14 22.14 21.80 22.13 715,095 +0.04(+0.20%)
Oct 12, 2007 22.13 22.36 21.80 22.08 820,803 -0.61(-2.69%)
Oct 11, 2007 22.84 22.92 22.38 22.69 653,745 -0.08(-0.37%)
Oct 10, 2007 23.12 23.26 22.64 22.78 1,141,326 -0.24(-1.04%)
Oct 09, 2007 22.92 23.29 22.65 23.02 772,868 +0.10(+0.41%)
Oct 08, 2007 22.89 23.08 22.62 22.92 887,519 -0.11(-0.49%)
Oct 05, 2007 23.10 23.20 22.69 23.03 731,193 +0.39(+1.70%)
Oct 04, 2007 22.47 22.76 22.19 22.65 533,191 +0.31(+1.40%)
Oct 03, 2007 22.78 22.79 22.34 22.34 579,159 -0.55(-2.39%)
Oct 02, 2007 22.92 23.02 22.67 22.88 607,956 -0.02(-0.10%)
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.