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 30, 2016 75.92 75.92 75.92 0 -0.12(-0.15%)
Dec 29, 2016 74.34 76.30 74.25 76.04 1,533,064 +1.85(+2.49%)
Dec 28, 2016 74.68 74.88 73.79 74.19 1,133,434 -0.31(-0.41%)
Dec 27, 2016 74.67 75.09 74.17 74.50 659,995 +0.05(+0.07%)
Dec 23, 2016 74.45 74.45 74.45 0 +0.12(+0.17%)
Dec 22, 2016 73.53 74.58 73.11 74.32 1,055,772 +0.67(+0.91%)
Dec 21, 2016 74.06 75.60 73.61 73.65 1,516,578 -0.33(-0.45%)
Dec 20, 2016 74.63 75.83 73.68 73.98 1,989,855 -0.66(-0.88%)
Dec 19, 2016 74.21 74.66 73.32 74.64 1,397,270 +1.55(+2.12%)
Dec 16, 2016 73.50 74.63 72.79 73.09 3,975,362 +0.20(+0.28%)
Dec 15, 2016 72.77 74.19 72.16 72.88 1,668,999 -0.15(-0.21%)
Dec 14, 2016 74.95 75.02 72.94 73.04 1,854,980 -1.66(-2.22%)
Dec 13, 2016 74.54 75.11 73.29 74.70 2,435,991 +0.84(+1.14%)
Dec 12, 2016 71.78 74.20 71.78 73.86 2,758,555 +1.88(+2.62%)
Dec 09, 2016 72.54 73.27 71.53 71.97 1,582,224 -0.15(-0.21%)
Dec 08, 2016 71.12 72.31 70.75 72.13 2,085,215 +1.50(+2.12%)
Dec 07, 2016 69.02 70.81 69.00 70.63 1,510,176 +1.93(+2.81%)
Dec 06, 2016 69.03 70.03 68.52 68.70 2,057,678 -0.08(-0.12%)
Dec 05, 2016 68.28 69.10 68.22 68.78 1,285,843 +0.57(+0.83%)
Dec 02, 2016 67.88 69.53 67.87 68.22 1,591,264 +0.35(+0.52%)
Dec 01, 2016 70.12 70.53 67.54 67.86 2,718,733 -2.83(-4.00%)
Nov 30, 2016 71.18 71.18 70.15 70.69 2,249,515 -0.90(-1.25%)
Nov 29, 2016 70.21 72.04 70.17 71.58 1,936,263 +1.51(+2.15%)
Nov 28, 2016 69.62 70.40 69.29 70.08 1,168,263 +0.44(+0.64%)
Nov 25, 2016 68.71 69.98 68.64 69.63 677,046 +0.96(+1.39%)
Nov 23, 2016 68.67 68.67 68.67 0 -1.75(-2.49%)
Nov 22, 2016 68.74 70.51 68.29 70.43 1,961,540 +2.06(+3.01%)
Nov 21, 2016 68.67 69.57 68.17 68.37 1,804,565 +0.28(+0.40%)
Nov 18, 2016 67.34 68.27 66.38 68.09 2,161,108 +1.07(+1.60%)
Nov 17, 2016 68.22 68.74 66.53 67.02 2,593,060 -1.23(-1.79%)
Nov 16, 2016 68.89 69.19 67.49 68.25 1,873,290 -1.13(-1.62%)
Nov 15, 2016 68.98 70.50 68.69 69.37 1,897,625 +0.49(+0.71%)
Nov 14, 2016 67.21 68.90 65.56 68.88 2,705,873 +1.56(+2.32%)
Nov 11, 2016 67.55 68.49 66.70 67.32 4,593,481 -0.23(-0.34%)
Nov 10, 2016 69.55 69.92 66.93 67.55 3,975,079 -2.30(-3.29%)
Nov 09, 2016 70.49 71.30 69.09 69.85 3,086,467 -2.79(-3.85%)
Nov 08, 2016 71.68 73.09 70.72 72.64 2,410,753 +1.20(+1.68%)
Nov 07, 2016 70.47 71.98 70.47 71.44 2,695,871 +1.90(+2.73%)
Nov 04, 2016 68.08 69.75 67.70 69.54 1,852,987 +1.63(+2.40%)
Nov 03, 2016 67.50 68.02 66.27 67.91 2,193,694 +0.38(+0.56%)
Nov 02, 2016 68.81 69.13 67.52 67.53 2,194,974 -1.20(-1.75%)
Nov 01, 2016 71.53 71.75 68.40 68.74 2,174,803 -2.79(-3.91%)
Oct 31, 2016 71.29 71.68 70.41 71.53 1,550,707 +0.63(+0.89%)
Oct 28, 2016 70.53 71.87 69.30 70.90 2,086,405 +0.45(+0.64%)
Oct 27, 2016 74.77 74.77 69.40 70.45 2,989,217 -3.47(-4.69%)
Oct 26, 2016 73.71 74.39 73.20 73.92 2,062,231 -0.27(-0.36%)
Oct 25, 2016 73.63 74.29 72.55 74.19 1,214,104 +0.70(+0.96%)
Oct 24, 2016 73.81 74.36 72.98 73.48 1,299,629 +0.23(+0.31%)
Oct 21, 2016 72.94 73.65 72.76 73.25 988,342 -0.25(-0.34%)
Oct 20, 2016 73.82 74.40 73.36 73.51 1,173,642 -0.38(-0.51%)
Oct 19, 2016 74.07 74.35 73.06 73.88 1,039,339 -0.05(-0.07%)
Oct 18, 2016 73.31 74.35 72.78 73.93 1,227,361 +1.25(+1.72%)
Oct 17, 2016 72.55 72.96 72.22 72.69 932,846 +0.18(+0.24%)
Oct 14, 2016 72.50 73.27 71.73 72.51 1,363,771 +0.10(+0.14%)
Oct 13, 2016 71.25 72.51 70.78 72.41 1,595,921 +0.96(+1.35%)
Oct 12, 2016 70.21 71.52 69.83 71.45 1,169,368 +1.38(+1.97%)
Oct 11, 2016 70.75 70.99 69.73 70.07 905,754 -0.75(-1.06%)
Oct 10, 2016 70.18 71.25 70.18 70.82 1,496,839 +0.67(+0.96%)
Oct 07, 2016 70.01 71.79 69.46 70.14 1,689,648 +0.48(+0.69%)
Oct 06, 2016 69.00 70.41 68.28 69.66 2,351,851 +0.12(+0.18%)
Oct 05, 2016 70.64 70.82 68.60 69.54 2,335,379 -1.03(-1.46%)
Oct 04, 2016 71.96 71.97 69.82 70.57 2,732,782 -1.85(-2.56%)
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.