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 (%)
Jun 29, 2007 21.61 21.79 20.88 21.07 902,722 -0.45(-2.10%)
Jun 28, 2007 21.57 21.98 21.41 21.52 897,535 +0.02(+0.08%)
Jun 27, 2007 20.83 21.54 20.52 21.50 1,408,548 +0.48(+2.29%)
Jun 26, 2007 20.93 21.16 20.75 21.02 1,146,334 +0.28(+1.35%)
Jun 25, 2007 21.19 21.14 20.65 20.74 893,600 -0.45(-2.11%)
Jun 22, 2007 20.96 21.39 20.96 21.19 2,447,207 +0.23(+1.09%)
Jun 21, 2007 20.97 21.04 20.55 20.96 1,824,047 -0.14(-0.66%)
Jun 20, 2007 21.80 21.80 21.10 21.10 812,218 -0.64(-2.93%)
Jun 19, 2007 21.73 21.91 21.48 21.74 1,018,805 -0.06(-0.26%)
Jun 18, 2007 22.42 22.56 21.75 21.79 708,477 -0.56(-2.53%)
Jun 15, 2007 22.51 22.91 22.26 22.36 1,566,305 +0.26(+1.19%)
Jun 14, 2007 22.22 22.34 21.94 22.10 793,795 -0.16(-0.70%)
Jun 13, 2007 22.08 22.27 21.85 22.25 2,185,172 +0.25(+1.14%)
Jun 12, 2007 22.41 22.44 22.00 22.00 1,506,028 -0.41(-1.85%)
Jun 11, 2007 22.50 22.56 22.27 22.41 742,103 -0.09(-0.40%)
Jun 08, 2007 22.13 22.53 22.00 22.50 1,424,869 +0.31(+1.41%)
Jun 07, 2007 22.67 22.69 22.06 22.19 777,876 -0.52(-2.29%)
Jun 06, 2007 22.74 22.98 22.44 22.71 885,373 -0.02(-0.10%)
Jun 05, 2007 23.01 23.14 22.66 22.73 882,153 -0.40(-1.72%)
Jun 04, 2007 22.61 23.16 22.61 23.13 741,746 +0.41(+1.82%)
Jun 01, 2007 22.70 22.90 22.60 22.72 2,000,406 +0.02(+0.07%)
May 31, 2007 22.82 22.93 22.42 22.70 1,409,621 +0.16(+0.69%)
May 30, 2007 21.87 22.56 21.51 22.54 2,127,578 +0.67(+3.07%)
May 29, 2007 21.78 22.23 21.58 21.87 1,230,042 +0.22(+1.01%)
May 25, 2007 21.58 22.01 21.48 21.65 1,199,267 +0.13(+0.62%)
May 24, 2007 21.80 22.12 21.22 21.52 3,484,245 +0.42(+1.99%)
May 23, 2007 21.97 22.05 21.01 21.10 3,575,223 -0.86(-3.92%)
May 22, 2007 22.55 22.58 21.93 21.96 2,632,277 -0.40(-1.80%)
May 21, 2007 22.22 22.52 22.16 22.36 1,740,160 +0.15(+0.65%)
May 18, 2007 22.55 22.63 22.04 22.22 994,300 -0.24(-1.07%)
May 17, 2007 23.09 23.09 22.41 22.46 1,273,327 -0.64(-2.78%)
May 16, 2007 23.33 23.35 23.05 23.10 695,599 -0.10(-0.43%)
May 15, 2007 23.24 23.47 23.06 23.20 1,608,875 +0.04(+0.17%)
May 14, 2007 23.77 23.77 23.08 23.16 1,545,736 -0.61(-2.56%)
May 11, 2007 23.65 23.81 23.62 23.77 598,834 +0.23(+1.00%)
May 10, 2007 23.59 23.90 23.38 23.54 1,611,200 -0.06(-0.24%)
May 09, 2007 23.44 23.96 23.44 23.59 4,635,242 +0.11(+0.48%)
May 08, 2007 23.37 23.64 23.26 23.48 944,934 +0.11(+0.48%)
May 07, 2007 23.37 23.48 23.32 23.37 724,575 +0.17(+0.75%)
May 04, 2007 23.20 23.26 22.98 23.20 594,362 +0.11(+0.48%)
May 03, 2007 23.37 23.44 23.04 23.08 812,754 -0.25(-1.05%)
May 02, 2007 22.78 23.33 22.63 23.33 992,154 +0.56(+2.46%)
May 01, 2007 22.75 22.97 22.32 22.77 1,130,773 +0.16(+0.69%)
Apr 30, 2007 23.23 23.45 22.59 22.61 1,057,976 -0.14(-0.61%)
Apr 27, 2007 22.64 22.93 22.46 22.75 1,475,979 +0.08(+0.37%)
Apr 26, 2007 22.37 22.75 22.32 22.67 1,592,062 +0.25(+1.12%)
Apr 25, 2007 22.48 22.54 22.27 22.42 1,174,058 +0.05(+0.23%)
Apr 24, 2007 22.45 22.45 22.10 22.37 414,605 -0.08(-0.35%)
Apr 23, 2007 22.39 22.49 22.35 22.45 849,600 +0.06(+0.25%)
Apr 20, 2007 21.89 22.40 21.89 22.39 1,601,362 +0.50(+2.30%)
Apr 19, 2007 21.89 22.10 21.75 21.89 1,062,805 -0.15(-0.69%)
Apr 18, 2007 22.33 22.35 22.03 22.04 730,835 -0.41(-1.82%)
Apr 17, 2007 22.44 22.53 22.24 22.45 849,600 -0.02(-0.07%)
Apr 16, 2007 22.58 22.64 22.35 22.46 701,859 -0.03(-0.15%)
Apr 13, 2007 22.14 22.55 21.93 22.50 1,346,482 +0.25(+1.13%)
Apr 12, 2007 22.39 22.39 22.08 22.25 520,492 -0.11(-0.50%)
Apr 11, 2007 22.49 22.49 22.23 22.36 1,238,449 -0.07(-0.32%)
Apr 10, 2007 22.03 22.44 22.03 22.43 1,879,316 +0.40(+1.83%)
Apr 09, 2007 22.16 22.31 22.00 22.03 1,059,764 +0.08(+0.38%)
Apr 05, 2007 22.02 22.02 21.87 21.94 2,311,807 -0.08(-0.36%)
Apr 04, 2007 22.36 22.36 21.65 22.02 4,595,534 -0.53(-2.35%)
Apr 03, 2007 22.34 22.67 22.34 22.55 1,441,816 +0.29(+1.31%)
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.