Skip to main content

Digital Realty Trust (NY: DLR )

147.89 -1.67 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 33.59 34.10 33.47 34.09 2,242,231 +0.49(+1.45%)
Feb 25, 2011 32.88 33.61 32.72 33.61 1,467,541 +1.01(+3.11%)
Feb 24, 2011 32.65 32.89 32.42 32.59 1,798,025 +0.08(+0.25%)
Feb 23, 2011 32.93 33.26 32.45 32.51 1,707,744 -0.46(-1.41%)
Feb 22, 2011 33.04 33.56 32.77 32.97 1,324,438 -0.37(-1.10%)
Feb 18, 2011 33.77 33.91 32.86 33.34 3,416,452 +0.87(+2.68%)
Feb 17, 2011 32.51 32.73 32.30 32.47 3,442,499 +0.13(+0.39%)
Feb 16, 2011 32.57 32.88 32.20 32.34 1,868,878 +0.01(+0.04%)
Feb 15, 2011 32.89 33.13 32.21 32.33 2,380,850 -0.68(-2.05%)
Feb 14, 2011 33.12 33.18 32.81 33.01 1,752,653 -0.12(-0.35%)
Feb 11, 2011 32.36 33.81 32.36 33.12 3,605,534 +1.06(+3.31%)
Feb 10, 2011 31.54 32.12 31.54 32.06 2,351,852 +0.27(+0.84%)
Feb 09, 2011 31.77 31.87 30.93 31.80 2,492,138 +0.21(+0.68%)
Feb 08, 2011 31.77 31.93 31.57 31.58 1,700,557 -0.27(-0.86%)
Feb 07, 2011 31.62 32.15 31.39 31.86 1,307,123 +0.31(+0.97%)
Feb 04, 2011 32.06 32.07 31.55 31.55 1,929,561 -0.36(-1.13%)
Feb 03, 2011 31.69 32.02 31.64 31.91 1,753,684 +0.07(+0.22%)
Feb 02, 2011 31.52 32.08 31.51 31.84 2,452,447 +0.30(+0.96%)
Feb 01, 2011 32.28 32.31 31.19 31.54 3,528,860 +0.01(+0.02%)
Jan 31, 2011 31.34 31.62 31.20 31.53 2,102,576 +0.37(+1.19%)
Jan 28, 2011 31.51 31.86 31.12 31.16 2,669,050 -0.02(-0.07%)
Jan 27, 2011 30.99 31.34 30.90 31.18 3,197,617 +0.34(+1.11%)
Jan 26, 2011 31.29 31.50 30.71 30.84 1,970,732 -0.49(-1.57%)
Jan 25, 2011 30.41 31.35 30.23 31.33 1,977,911 +0.98(+3.23%)
Jan 24, 2011 30.08 30.53 29.87 30.35 1,751,805 +0.35(+1.18%)
Jan 21, 2011 30.20 30.24 29.82 30.00 1,905,087 +0.09(+0.29%)
Jan 20, 2011 30.42 30.48 29.69 29.91 4,057,346 -0.69(-2.25%)
Jan 19, 2011 31.20 31.29 30.59 30.60 2,045,286 -0.63(-2.00%)
Jan 18, 2011 31.17 31.29 30.61 31.23 1,903,542 +0.05(+0.17%)
Jan 14, 2011 31.24 31.29 30.90 31.18 1,755,103 +0.05(+0.17%)
Jan 13, 2011 30.74 31.19 30.66 31.12 2,052,705 +0.46(+1.51%)
Jan 12, 2011 30.46 30.83 30.41 30.66 2,249,552 +0.34(+1.11%)
Jan 11, 2011 30.51 30.63 30.08 30.32 2,706,753 -0.07(-0.23%)
Jan 10, 2011 30.10 30.57 29.78 30.39 2,737,727 +0.25(+0.83%)
Jan 07, 2011 30.12 30.57 29.76 30.15 2,875,449 +0.05(+0.17%)
Jan 06, 2011 29.84 30.31 29.69 30.09 2,496,877 +0.41(+1.37%)
Jan 05, 2011 29.66 29.86 29.35 29.69 3,180,324 +0.14(+0.47%)
Jan 04, 2011 30.31 30.61 29.35 29.55 3,864,833 -0.65(-2.17%)
Jan 03, 2011 30.12 30.23 30.01 30.20 2,446,536 +0.33(+1.11%)
Dec 31, 2010 30.01 30.36 29.82 29.87 2,462,457 +0.04(+0.14%)
Dec 30, 2010 29.51 30.12 29.40 29.83 2,374,454 +0.41(+1.40%)
Dec 29, 2010 29.29 29.43 29.10 29.42 1,041,125 +0.17(+0.59%)
Dec 28, 2010 28.88 29.36 28.73 29.25 1,496,538 +0.33(+1.14%)
Dec 27, 2010 28.81 28.96 28.70 28.92 1,211,272 +0.07(+0.24%)
Dec 23, 2010 28.84 29.04 28.41 28.85 2,288,861 +0.13(+0.46%)
Dec 22, 2010 28.49 28.96 28.47 28.71 2,090,171 +0.35(+1.23%)
Dec 21, 2010 28.27 28.44 28.16 28.37 1,759,966 +0.24(+0.87%)
Dec 20, 2010 28.15 28.17 27.85 28.12 3,260,104 +0.12(+0.41%)
Dec 17, 2010 28.96 28.98 27.48 28.01 10,439,537 -1.98(-6.61%)
Dec 16, 2010 29.93 30.05 29.74 29.99 3,475,987 +0.16(+0.52%)
Dec 15, 2010 30.17 30.55 29.75 29.83 3,342,966 +0.01(+0.04%)
Dec 14, 2010 30.78 30.78 29.64 29.82 4,313,672 -0.87(-2.83%)
Dec 13, 2010 31.08 31.70 30.66 30.69 2,576,285 -0.13(-0.41%)
Dec 10, 2010 30.42 30.94 30.15 30.82 2,351,347 +0.47(+1.55%)
Dec 09, 2010 31.02 31.38 30.26 30.35 3,420,996 -0.60(-1.93%)
Dec 08, 2010 31.47 31.48 30.55 30.94 2,042,885 -0.45(-1.44%)
Dec 07, 2010 31.45 31.56 31.24 31.40 3,820,197 +0.47(+1.52%)
Dec 06, 2010 31.19 31.19 30.61 30.93 2,548,886 -0.27(-0.86%)
Dec 03, 2010 30.77 31.28 30.77 31.20 1,763,925 +0.33(+1.06%)
Dec 02, 2010 30.71 30.94 30.44 30.87 3,044,910 +0.32(+1.05%)
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.