Skip to main content

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 43.99 44.73 43.40 43.99 4,226,013 +0.96(+2.23%)
Feb 28, 2012 43.09 43.14 42.81 43.03 1,801,698 +0.04(+0.08%)
Feb 27, 2012 42.26 43.05 42.06 42.99 1,676,129 +0.04(+0.10%)
Feb 24, 2012 43.08 43.44 42.59 42.95 1,239,009 -0.07(-0.16%)
Feb 23, 2012 42.02 43.20 41.89 43.02 2,573,358 +1.23(+2.93%)
Feb 22, 2012 42.17 42.48 41.79 41.79 1,842,553 -0.42(-1.01%)
Feb 21, 2012 42.46 42.54 42.04 42.21 1,402,237 -0.21(-0.50%)
Feb 17, 2012 42.50 43.02 41.74 42.43 2,438,916 +0.14(+0.33%)
Feb 16, 2012 42.17 42.73 42.17 42.29 1,947,622 +0.31(+0.74%)
Feb 15, 2012 42.33 42.49 41.30 41.98 1,175,351 -0.27(-0.63%)
Feb 14, 2012 42.17 42.37 42.00 42.25 1,282,376 +0.05(+0.11%)
Feb 13, 2012 42.01 42.37 41.74 42.20 2,102,397 +0.48(+1.15%)
Feb 10, 2012 41.78 42.10 41.69 41.72 2,203,245 -0.22(-0.52%)
Feb 09, 2012 42.67 42.70 41.92 41.94 2,786,308 -0.66(-1.54%)
Feb 08, 2012 42.68 42.78 42.21 42.59 2,929,684 -0.36(-0.83%)
Feb 07, 2012 42.98 43.09 42.76 42.95 1,617,190 -0.27(-0.62%)
Feb 06, 2012 43.37 43.53 43.12 43.22 1,298,652 -0.16(-0.38%)
Feb 03, 2012 43.70 43.86 42.83 43.38 1,968,290 +0.08(+0.18%)
Feb 02, 2012 43.77 43.92 43.03 43.30 1,458,551 -0.36(-0.82%)
Feb 01, 2012 43.26 43.70 43.08 43.66 2,053,368 +0.67(+1.55%)
Jan 31, 2012 42.29 43.05 42.18 42.99 2,093,768 +0.76(+1.81%)
Jan 30, 2012 42.35 42.44 41.97 42.23 1,075,242 -0.25(-0.60%)
Jan 27, 2012 42.32 42.64 41.95 42.48 1,284,687 +0.26(+0.62%)
Jan 26, 2012 42.02 42.39 41.89 42.22 1,377,134 +0.46(+1.09%)
Jan 25, 2012 41.01 41.92 40.98 41.77 1,333,811 +0.72(+1.76%)
Jan 24, 2012 41.24 41.38 41.01 41.04 1,604,340 -0.46(-1.10%)
Jan 23, 2012 41.43 41.56 41.21 41.50 1,371,212 +0.19(+0.47%)
Jan 20, 2012 40.93 41.30 40.81 41.30 1,651,781 +0.33(+0.80%)
Jan 19, 2012 40.65 41.13 40.51 40.98 1,510,528 +0.13(+0.33%)
Jan 18, 2012 40.77 41.08 40.69 40.84 1,718,853 +0.19(+0.48%)
Jan 17, 2012 40.76 40.86 40.48 40.65 1,270,779 +0.29(+0.71%)
Jan 13, 2012 40.49 40.71 40.18 40.36 1,076,668 -0.17(-0.42%)
Jan 12, 2012 40.37 40.73 40.23 40.53 2,031,972 -0.21(-0.52%)
Jan 11, 2012 40.57 40.80 40.37 40.75 1,248,800 +0.16(+0.39%)
Jan 10, 2012 40.58 40.65 40.21 40.59 1,414,889 +0.15(+0.36%)
Jan 09, 2012 40.55 40.56 40.17 40.44 1,325,548 -0.04(-0.09%)
Jan 06, 2012 40.20 40.74 40.02 40.48 1,904,361 +0.38(+0.95%)
Jan 05, 2012 39.73 40.12 39.44 40.10 2,085,908 +0.34(+0.85%)
Jan 04, 2012 40.05 40.30 39.57 39.76 1,722,065 -0.69(-1.71%)
Dec 30, 2011 40.83 40.89 40.44 40.45 843,992 -0.29(-0.70%)
Dec 29, 2011 40.69 41.15 40.61 40.73 944,015 +0.08(+0.21%)
Dec 28, 2011 40.64 40.86 40.50 40.65 1,338,562 -0.07(-0.18%)
Dec 27, 2011 40.35 40.90 40.09 40.72 806,338 +0.44(+1.10%)
Dec 23, 2011 40.36 40.36 39.84 40.28 775,961 +0.26(+0.65%)
Dec 21, 2011 40.72 40.91 39.99 40.02 2,634,337 -0.70(-1.71%)
Dec 20, 2011 39.72 40.72 39.95 40.72 1,726,908 +1.00(+2.52%)
Dec 19, 2011 39.75 40.13 39.50 39.72 1,444,079 -0.07(-0.17%)
Dec 16, 2011 39.14 39.85 39.04 39.78 2,990,232 +0.82(+2.10%)
Dec 15, 2011 38.87 39.36 38.70 38.96 1,600,529 +0.36(+0.94%)
Dec 14, 2011 37.89 38.62 37.88 38.60 2,493,768 +0.03(+0.08%)
Dec 13, 2011 38.23 38.91 38.23 38.57 2,227,649 -0.07(-0.19%)
Dec 12, 2011 38.52 38.73 38.10 38.64 1,423,764 -0.30(-0.77%)
Dec 09, 2011 38.69 39.13 38.41 38.94 1,662,784 +0.31(+0.81%)
Dec 08, 2011 39.05 39.12 38.41 38.63 1,820,557 -0.68(-1.73%)
Dec 07, 2011 38.86 39.36 38.63 39.31 1,324,672 +0.34(+0.86%)
Dec 06, 2011 38.84 39.02 38.55 38.97 1,057,844 +0.11(+0.29%)
Dec 05, 2011 38.50 38.95 38.19 38.86 1,556,792 +0.89(+2.36%)
Dec 02, 2011 37.87 38.43 37.74 37.96 1,678,523 +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.