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 (%)
Jun 28, 2013 39.46 39.84 38.81 39.48 2,913,195 +0.47(+1.21%)
Jun 27, 2013 38.61 39.36 38.61 39.01 2,330,356 +0.60(+1.55%)
Jun 26, 2013 37.77 38.48 37.72 38.42 3,129,941 +0.73(+1.94%)
Jun 25, 2013 37.66 37.86 37.33 37.69 3,312,829 +0.32(+0.85%)
Jun 24, 2013 37.39 37.96 37.18 37.37 3,717,251 -0.39(-1.05%)
Jun 21, 2013 36.56 37.90 36.56 37.76 3,037,261 +1.33(+3.66%)
Jun 20, 2013 38.14 38.20 36.26 36.43 3,148,174 -1.75(-4.59%)
Jun 19, 2013 40.01 40.16 38.13 38.18 3,490,256 -1.64(-4.13%)
Jun 18, 2013 39.83 40.18 39.48 39.83 1,606,198 -0.01(-0.03%)
Jun 17, 2013 39.92 40.35 39.42 39.84 2,812,514 +0.22(+0.56%)
Jun 14, 2013 38.66 39.65 38.51 39.62 2,679,151 +1.03(+2.67%)
Jun 13, 2013 37.80 38.79 37.73 38.59 1,664,390 +0.66(+1.74%)
Jun 12, 2013 38.89 38.92 37.73 37.93 1,979,348 -1.11(-2.84%)
Jun 11, 2013 39.29 39.53 38.99 39.04 4,441,675 -0.28(-0.72%)
Jun 10, 2013 39.01 39.56 38.67 39.32 2,253,083 +0.72(+1.87%)
Jun 07, 2013 40.14 40.41 38.05 38.60 4,595,138 -1.27(-3.19%)
Jun 06, 2013 39.79 40.30 39.06 39.87 3,637,712 +0.38(+0.97%)
Jun 05, 2013 37.49 39.96 37.21 39.49 4,990,126 +1.91(+5.09%)
Jun 04, 2013 38.02 38.30 37.57 37.57 2,462,888 -0.24(-0.64%)
Jun 03, 2013 38.91 39.03 37.57 37.82 3,063,175 -1.11(-2.84%)
May 31, 2013 38.92 39.29 38.89 38.92 2,846,043 -0.20(-0.52%)
May 30, 2013 38.94 39.31 38.84 39.13 2,139,381 +0.19(+0.49%)
May 29, 2013 39.26 39.45 38.42 38.94 2,927,728 -0.71(-1.79%)
May 28, 2013 40.54 40.83 39.41 39.65 1,341,223 -0.63(-1.57%)
May 24, 2013 40.04 40.37 39.59 40.28 1,394,455 +0.03(+0.06%)
May 23, 2013 39.54 40.71 39.19 40.25 2,992,513 +0.26(+0.64%)
May 22, 2013 40.81 41.26 39.84 40.00 2,693,213 -0.95(-2.31%)
May 21, 2013 40.60 41.28 40.51 40.94 2,754,335 +0.49(+1.22%)
May 20, 2013 40.28 40.64 40.21 40.45 1,627,082 +0.17(+0.43%)
May 17, 2013 40.76 40.95 40.20 40.28 2,545,232 -0.31(-0.77%)
May 16, 2013 40.71 40.98 40.42 40.59 2,948,981 -0.15(-0.38%)
May 15, 2013 41.84 41.93 40.55 40.74 5,669,893 -1.89(-4.44%)
May 13, 2013 41.60 42.70 41.60 42.64 4,056,035 +0.77(+1.85%)
May 10, 2013 42.02 42.35 41.68 41.86 2,982,199 -0.36(-0.85%)
May 09, 2013 42.25 42.76 40.86 42.22 13,601,509 -1.89(-4.27%)
May 08, 2013 44.01 44.28 43.42 44.11 2,131,258 +0.10(+0.22%)
May 07, 2013 43.86 44.27 43.66 44.01 2,248,021 +0.24(+0.54%)
May 06, 2013 43.74 43.89 43.52 43.77 2,036,094 +0.06(+0.15%)
May 03, 2013 44.54 44.20 43.70 43.71 2,082,247 -0.49(-1.11%)
May 02, 2013 45.01 45.10 44.07 44.20 2,020,769 -0.44(-0.99%)
May 01, 2013 45.09 45.29 44.43 44.64 1,970,366 -0.42(-0.94%)
Apr 30, 2013 44.74 45.06 44.46 45.06 2,070,600 +0.38(+0.86%)
Apr 29, 2013 44.45 44.73 43.80 44.68 1,695,003 +0.04(+0.09%)
Apr 26, 2013 45.69 45.91 44.54 44.64 3,018,300 -1.27(-2.76%)
Apr 25, 2013 46.53 46.68 45.84 45.91 2,077,275 -0.49(-1.05%)
Apr 24, 2013 47.12 47.19 46.30 46.39 1,809,672 -0.67(-1.43%)
Apr 23, 2013 47.08 47.24 46.84 47.06 1,272,816 +0.26(+0.55%)
Apr 22, 2013 47.23 47.29 46.59 46.81 1,576,873 -0.33(-0.70%)
Apr 19, 2013 46.07 47.17 45.91 47.14 1,527,991 +1.15(+2.50%)
Apr 18, 2013 46.07 46.16 45.68 45.99 1,239,855 +0.10(+0.22%)
Apr 17, 2013 45.71 45.98 45.17 45.89 1,462,340 +0.17(+0.38%)
Apr 16, 2013 45.36 45.74 44.64 45.72 1,584,652 +0.87(+1.94%)
Apr 15, 2013 45.31 45.63 44.80 44.85 1,667,841 -0.72(-1.58%)
Apr 12, 2013 45.35 45.57 45.14 45.57 1,310,349 +0.09(+0.20%)
Apr 11, 2013 44.69 45.59 44.54 45.48 1,855,654 +0.14(+0.31%)
Apr 10, 2013 45.08 45.36 44.96 45.34 1,542,660 +0.33(+0.72%)
Apr 09, 2013 44.54 45.08 44.33 45.01 1,829,943 +0.38(+0.84%)
Apr 08, 2013 43.67 44.64 43.47 44.64 1,845,816 +0.96(+2.19%)
Apr 05, 2013 42.88 43.77 42.76 43.68 1,714,416 +0.50(+1.17%)
Apr 04, 2013 42.37 43.26 42.23 43.17 1,911,716 +1.01(+2.39%)
Apr 03, 2013 42.64 42.75 42.10 42.16 1,599,450 -0.26(-0.60%)
Apr 02, 2013 42.49 43.08 42.27 42.42 1,971,745 -0.08(-0.18%)
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.