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 30, 2015 47.91 48.67 47.57 48.31 2,645,308 +0.57(+1.20%)
Jun 29, 2015 48.08 48.80 47.64 47.74 1,333,942 -0.46(-0.95%)
Jun 26, 2015 48.06 48.41 47.80 48.20 2,485,988 +0.22(+0.47%)
Jun 25, 2015 48.03 48.28 47.83 47.97 1,117,439 -0.17(-0.35%)
Jun 24, 2015 48.54 48.72 48.10 48.14 620,504 -0.28(-0.57%)
Jun 23, 2015 48.88 49.05 48.36 48.41 1,077,579 -0.54(-1.10%)
Jun 22, 2015 49.33 49.63 48.88 48.95 764,953 -0.27(-0.54%)
Jun 19, 2015 49.63 49.63 48.98 49.22 1,554,348 -0.62(-1.25%)
Jun 18, 2015 48.90 50.08 48.89 49.84 2,388,634 +0.81(+1.65%)
Jun 17, 2015 48.59 49.07 48.16 49.03 1,489,001 +0.49(+1.00%)
Jun 16, 2015 48.12 48.55 47.75 48.54 1,321,835 +0.75(+1.58%)
Jun 15, 2015 48.12 48.24 47.33 47.79 1,710,575 -0.44(-0.92%)
Jun 12, 2015 47.48 48.26 47.36 48.23 1,775,521 +0.99(+2.10%)
Jun 11, 2015 46.99 47.62 46.99 47.24 1,699,586 +0.76(+1.64%)
Jun 10, 2015 45.94 47.73 45.44 46.48 2,665,424 +0.82(+1.80%)
Jun 09, 2015 45.94 46.01 45.53 45.66 789,967 -0.22(-0.48%)
Jun 08, 2015 46.01 46.12 45.88 45.88 890,361 -0.14(-0.30%)
Jun 05, 2015 45.89 46.15 45.51 46.01 1,266,417 -0.25(-0.54%)
Jun 04, 2015 46.53 46.80 46.10 46.26 991,005 -0.28(-0.60%)
Jun 03, 2015 47.64 47.64 46.52 46.54 1,224,140 -0.92(-1.94%)
Jun 02, 2015 47.52 47.59 47.22 47.47 662,485 -0.20(-0.42%)
Jun 01, 2015 47.38 47.91 47.20 47.67 973,175 +0.44(+0.94%)
May 29, 2015 47.45 47.76 47.02 47.22 2,054,192 -0.33(-0.69%)
May 28, 2015 47.57 48.01 47.33 47.55 898,973 -0.16(-0.33%)
May 27, 2015 47.55 47.88 47.35 47.71 975,670 +0.24(+0.50%)
May 26, 2015 47.29 47.55 46.94 47.47 1,119,522 +0.06(+0.14%)
May 22, 2015 47.00 47.41 47.41 47.41 593,799 +0.24(+0.50%)
May 21, 2015 47.40 47.45 46.83 47.17 1,070,557 -0.08(-0.17%)
May 20, 2015 47.15 47.53 46.89 47.25 795,979 +0.13(+0.27%)
May 19, 2015 47.32 47.51 46.99 47.12 618,663 -0.26(-0.56%)
May 18, 2015 47.52 47.76 47.20 47.39 1,083,803 -0.31(-0.64%)
May 15, 2015 47.16 47.76 47.16 47.69 1,069,894 +0.59(+1.24%)
May 14, 2015 46.41 47.27 46.26 47.11 1,081,385 +0.82(+1.78%)
May 13, 2015 46.29 46.84 46.02 46.29 1,433,236 +0.15(+0.33%)
May 12, 2015 45.94 46.31 45.56 46.14 1,037,386 -0.11(-0.25%)
May 11, 2015 46.84 46.84 46.18 46.25 964,530 -0.79(-1.67%)
May 08, 2015 46.82 47.87 46.66 47.04 1,099,154 +0.67(+1.45%)
May 07, 2015 45.65 46.51 45.16 46.36 1,716,923 +0.71(+1.55%)
May 06, 2015 45.71 46.37 45.19 45.66 2,002,350 +0.54(+1.20%)
May 05, 2015 45.78 45.99 44.97 45.11 1,535,059 -0.88(-1.91%)
May 04, 2015 45.86 46.39 45.78 45.99 1,047,030 +0.14(+0.31%)
May 01, 2015 45.37 45.90 45.34 45.85 1,302,743 +0.51(+1.12%)
Apr 30, 2015 45.44 45.63 44.88 45.34 1,557,270 -0.31(-0.69%)
Apr 29, 2015 46.17 46.42 45.47 45.66 1,610,161 -0.86(-1.84%)
Apr 28, 2015 47.54 47.54 46.27 46.51 1,797,392 -1.14(-2.40%)
Apr 27, 2015 47.86 47.92 47.41 47.66 1,145,107 -0.05(-0.10%)
Apr 24, 2015 47.37 48.04 47.10 47.71 1,101,747 +0.61(+1.31%)
Apr 23, 2015 47.30 47.54 47.09 47.09 1,005,370 -0.31(-0.65%)
Apr 22, 2015 47.53 47.62 47.25 47.40 1,076,820 -0.16(-0.35%)
Apr 21, 2015 47.18 47.65 46.99 47.57 1,793,538 +0.51(+1.09%)
Apr 20, 2015 46.70 47.30 46.62 47.05 1,540,443 +0.35(+0.75%)
Apr 17, 2015 46.63 46.84 46.27 46.70 1,164,884 -0.07(-0.15%)
Apr 16, 2015 46.44 46.86 46.01 46.77 1,001,636 +0.21(+0.46%)
Apr 15, 2015 46.76 46.91 46.37 46.56 795,619 -0.22(-0.47%)
Apr 14, 2015 46.74 47.00 46.69 46.78 985,707 +0.26(+0.55%)
Apr 13, 2015 46.63 46.79 46.52 46.52 971,546 -0.11(-0.25%)
Apr 10, 2015 46.98 47.37 46.45 46.64 1,506,167 -0.09(-0.20%)
Apr 09, 2015 47.29 47.62 46.50 46.73 1,754,144 -0.73(-1.54%)
Apr 08, 2015 47.24 47.53 47.13 47.46 938,668 +0.24(+0.52%)
Apr 07, 2015 47.57 47.67 46.96 47.22 910,659 -0.26(-0.54%)
Apr 06, 2015 46.99 47.77 46.99 47.47 852,644 +0.39(+0.84%)
Apr 02, 2015 46.66 47.08 47.08 47.08 910,558 +0.47(+1.01%)
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.