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 (%)
Feb 29, 2012 43.95 44.69 43.36 43.95 4,229,900 +0.96(+2.23%)
Feb 28, 2012 43.05 43.10 42.77 42.99 1,803,355 +0.04(+0.08%)
Feb 27, 2012 42.22 43.01 42.02 42.95 1,677,670 +0.04(+0.10%)
Feb 24, 2012 43.04 43.40 42.55 42.91 1,240,149 -0.07(-0.15%)
Feb 23, 2012 41.98 43.16 41.85 42.98 2,575,724 +1.22(+2.93%)
Feb 22, 2012 42.13 42.44 41.75 41.75 1,844,247 -0.42(-1.01%)
Feb 21, 2012 42.42 42.50 42.00 42.18 1,403,527 -0.21(-0.50%)
Feb 17, 2012 42.46 42.98 41.70 42.39 2,441,159 +0.14(+0.33%)
Feb 16, 2012 42.13 42.69 42.13 42.25 1,949,414 +0.31(+0.74%)
Feb 15, 2012 42.29 42.45 41.27 41.94 1,176,432 -0.27(-0.63%)
Feb 14, 2012 42.13 42.33 41.96 42.21 1,283,555 +0.05(+0.12%)
Feb 13, 2012 41.98 42.33 41.70 42.16 2,104,330 +0.48(+1.15%)
Feb 10, 2012 41.75 42.06 41.65 41.68 2,205,272 -0.22(-0.52%)
Feb 09, 2012 42.63 42.66 41.89 41.90 2,788,870 -0.65(-1.54%)
Feb 08, 2012 42.64 42.74 42.17 42.55 2,932,379 -0.36(-0.83%)
Feb 07, 2012 42.94 43.05 42.72 42.91 1,618,677 -0.27(-0.62%)
Feb 06, 2012 43.33 43.49 43.09 43.18 1,299,847 -0.16(-0.38%)
Feb 03, 2012 43.66 43.82 42.79 43.34 1,970,100 +0.08(+0.18%)
Feb 02, 2012 43.73 43.88 42.99 43.26 1,459,892 -0.36(-0.82%)
Feb 01, 2012 43.22 43.66 43.04 43.62 2,055,257 +0.67(+1.55%)
Jan 31, 2012 42.25 43.01 42.15 42.95 2,095,694 +0.76(+1.81%)
Jan 30, 2012 42.32 42.40 41.93 42.19 1,076,231 -0.25(-0.60%)
Jan 27, 2012 42.29 42.60 41.92 42.44 1,285,868 +0.26(+0.62%)
Jan 26, 2012 41.98 42.35 41.85 42.18 1,378,401 +0.45(+1.09%)
Jan 25, 2012 40.97 41.88 40.94 41.73 1,335,037 +0.72(+1.76%)
Jan 24, 2012 41.21 41.35 40.97 41.01 1,605,816 -0.45(-1.10%)
Jan 23, 2012 41.39 41.52 41.17 41.46 1,372,473 +0.19(+0.47%)
Jan 20, 2012 40.90 41.27 40.77 41.27 1,653,300 +0.33(+0.80%)
Jan 19, 2012 40.61 41.09 40.47 40.94 1,511,917 +0.13(+0.33%)
Jan 18, 2012 40.73 41.04 40.65 40.81 1,720,433 +0.19(+0.48%)
Jan 17, 2012 40.73 40.82 40.44 40.61 1,271,948 +0.28(+0.71%)
Jan 13, 2012 40.45 40.67 40.14 40.33 1,077,658 -0.17(-0.42%)
Jan 12, 2012 40.33 40.69 40.19 40.50 2,033,841 -0.21(-0.52%)
Jan 11, 2012 40.53 40.76 40.33 40.71 1,249,948 +0.16(+0.39%)
Jan 10, 2012 40.54 40.61 40.18 40.55 1,416,190 +0.15(+0.36%)
Jan 09, 2012 40.51 40.52 40.13 40.41 1,326,767 -0.04(-0.09%)
Jan 06, 2012 40.16 40.70 39.99 40.44 1,906,113 +0.38(+0.95%)
Jan 05, 2012 39.69 40.08 39.40 40.06 2,087,826 +0.34(+0.85%)
Jan 04, 2012 40.01 40.27 39.53 39.72 1,723,649 -0.69(-1.71%)
Dec 30, 2011 40.79 40.85 40.41 40.41 844,768 -0.28(-0.70%)
Dec 29, 2011 40.65 41.12 40.58 40.70 944,883 +0.08(+0.21%)
Dec 28, 2011 40.61 40.82 40.47 40.61 1,339,794 -0.07(-0.18%)
Dec 27, 2011 40.31 40.86 40.05 40.69 807,080 +0.44(+1.10%)
Dec 23, 2011 40.32 40.32 39.80 40.24 776,675 +0.26(+0.65%)
Dec 21, 2011 40.68 40.87 39.95 39.98 2,636,760 -0.70(-1.71%)
Dec 20, 2011 39.68 40.68 39.91 40.68 1,728,496 +1.00(+2.52%)
Dec 19, 2011 39.71 40.10 39.46 39.68 1,445,407 -0.07(-0.17%)
Dec 16, 2011 39.10 39.81 39.00 39.75 2,992,982 +0.82(+2.10%)
Dec 15, 2011 38.84 39.33 38.67 38.93 1,602,001 +0.36(+0.94%)
Dec 14, 2011 37.85 38.58 37.84 38.56 2,496,061 +0.03(+0.08%)
Dec 13, 2011 38.20 38.87 38.20 38.53 2,229,698 -0.07(-0.19%)
Dec 12, 2011 38.48 38.69 38.06 38.61 1,425,073 -0.30(-0.77%)
Dec 09, 2011 38.65 39.09 38.37 38.91 1,664,313 +0.31(+0.81%)
Dec 08, 2011 39.01 39.08 38.37 38.59 1,822,231 -0.68(-1.73%)
Dec 07, 2011 38.82 39.33 38.59 39.27 1,325,890 +0.34(+0.86%)
Dec 06, 2011 38.80 38.98 38.52 38.94 1,058,817 +0.11(+0.29%)
Dec 05, 2011 38.46 38.92 38.16 38.82 1,558,224 +0.89(+2.36%)
Dec 02, 2011 37.83 38.40 37.71 37.93 1,680,066 +0.26(+0.70%)
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.