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, 2016 82.32 82.75 81.69 82.68 1,588,850 +0.60(+0.73%)
Jun 29, 2016 81.49 82.15 81.18 82.08 2,130,726 +1.18(+1.46%)
Jun 28, 2016 79.46 81.22 79.28 80.90 3,001,855 +1.91(+2.42%)
Jun 27, 2016 78.40 79.17 77.76 78.99 1,932,759 +0.40(+0.51%)
Jun 24, 2016 78.01 79.51 77.38 78.58 2,998,052 -0.93(-1.17%)
Jun 23, 2016 79.50 79.93 78.89 79.52 1,772,018 +0.27(+0.34%)
Jun 22, 2016 78.89 79.36 78.70 79.25 1,598,026 +0.35(+0.44%)
Jun 21, 2016 77.71 79.08 77.71 78.90 1,763,678 +1.22(+1.57%)
Jun 20, 2016 78.00 78.61 77.65 77.68 2,102,913 +0.22(+0.28%)
Jun 17, 2016 77.07 77.76 76.11 77.46 5,173,427 +0.33(+0.43%)
Jun 16, 2016 76.03 77.18 75.91 77.13 2,104,023 +1.01(+1.33%)
Jun 15, 2016 76.26 76.43 75.86 76.12 2,293,159 -0.02(-0.02%)
Jun 14, 2016 76.02 76.49 75.46 76.13 2,322,086 +0.09(+0.12%)
Jun 13, 2016 77.37 77.37 75.91 76.04 2,553,124 -0.91(-1.18%)
Jun 10, 2016 77.02 77.46 76.47 76.95 2,006,633 -0.39(-0.51%)
Jun 09, 2016 77.15 77.52 76.82 77.34 1,619,873 +0.18(+0.23%)
Jun 08, 2016 76.55 77.22 75.97 77.16 1,834,992 +0.41(+0.53%)
Jun 07, 2016 74.96 77.12 74.96 76.76 3,244,486 +1.80(+2.40%)
Jun 06, 2016 73.97 75.11 73.91 74.96 3,789,878 +0.93(+1.25%)
Jun 03, 2016 73.33 74.18 72.90 74.03 2,003,878 +0.99(+1.35%)
Jun 02, 2016 71.75 73.13 71.62 73.05 2,373,857 +1.16(+1.61%)
Jun 01, 2016 71.75 71.99 70.95 71.89 2,840,098 +0.11(+0.15%)
May 31, 2016 71.35 72.03 70.93 71.79 3,615,181 +0.59(+0.83%)
May 27, 2016 71.28 71.19 71.19 71.19 2,177,315 -0.11(-0.15%)
May 26, 2016 71.42 71.48 71.01 71.30 1,513,051 -0.21(-0.29%)
May 25, 2016 70.87 71.76 70.19 71.51 2,020,292 +0.68(+0.97%)
May 24, 2016 71.20 71.71 70.42 70.82 2,182,747 -0.04(-0.05%)
May 23, 2016 70.66 70.88 70.15 70.86 1,759,571 +0.35(+0.50%)
May 20, 2016 70.22 70.82 69.86 70.51 2,471,118 +0.80(+1.14%)
May 19, 2016 69.83 70.05 68.36 69.71 3,447,857 -0.65(-0.93%)
May 18, 2016 71.43 71.51 69.83 70.36 7,371,834 -1.39(-1.94%)
May 17, 2016 71.67 71.91 70.21 71.76 44,916,180 -1.41(-1.92%)
May 16, 2016 73.36 74.07 72.16 73.16 6,397,425 +2.17(+3.05%)
May 13, 2016 71.36 71.42 70.19 71.00 1,274,504 -0.20(-0.29%)
May 12, 2016 70.14 71.50 69.83 71.20 1,142,473 +1.25(+1.78%)
May 11, 2016 70.11 70.51 69.57 69.95 1,186,567 -0.47(-0.66%)
May 10, 2016 70.09 70.42 69.76 70.42 1,489,589 +0.35(+0.50%)
May 09, 2016 69.39 70.13 68.97 70.06 1,469,689 +0.74(+1.06%)
May 06, 2016 68.59 69.66 68.33 69.33 1,431,229 +0.55(+0.80%)
May 05, 2016 68.68 69.38 68.27 68.78 1,144,894 +0.01(+0.01%)
May 04, 2016 66.81 68.87 66.81 68.77 1,218,964 +1.59(+2.36%)
May 03, 2016 67.10 67.31 66.56 67.18 1,124,946 -0.12(-0.18%)
May 02, 2016 66.47 67.39 66.20 67.30 1,296,402 +1.14(+1.72%)
Apr 29, 2016 68.18 68.81 65.57 66.17 1,527,417 -0.04(-0.06%)
Apr 28, 2016 65.65 66.50 65.61 66.20 1,350,160 +0.31(+0.47%)
Apr 27, 2016 65.73 66.13 65.38 65.90 924,853 +0.12(+0.18%)
Apr 26, 2016 65.95 66.37 65.45 65.78 1,400,382 +0.04(+0.06%)
Apr 25, 2016 65.20 65.74 65.04 65.74 1,133,287 +0.93(+1.44%)
Apr 22, 2016 64.47 65.14 64.46 64.81 1,007,185 +0.41(+0.64%)
Apr 21, 2016 65.51 65.73 64.30 64.39 1,313,323 -1.08(-1.65%)
Apr 20, 2016 66.79 66.86 65.37 65.48 1,061,623 -1.24(-1.86%)
Apr 19, 2016 66.84 66.85 66.22 66.72 912,716 +0.27(+0.41%)
Apr 18, 2016 65.96 66.60 65.17 66.45 1,057,406 +0.29(+0.43%)
Apr 15, 2016 65.71 66.87 65.46 66.16 1,910,317 +0.26(+0.39%)
Apr 14, 2016 67.11 67.11 65.21 65.90 2,582,643 -1.15(-1.72%)
Apr 13, 2016 68.99 69.07 66.79 67.05 1,635,415 -1.68(-2.45%)
Apr 12, 2016 68.12 68.83 67.90 68.74 1,456,704 +0.74(+1.10%)
Apr 11, 2016 68.17 68.54 67.69 67.99 728,614 -0.10(-0.14%)
Apr 08, 2016 67.93 68.34 67.51 68.09 1,506,380 +0.35(+0.52%)
Apr 07, 2016 67.33 68.12 67.21 67.74 1,540,938 +0.07(+0.10%)
Apr 06, 2016 66.53 67.75 66.11 67.67 1,576,400 +0.86(+1.28%)
Apr 05, 2016 67.04 67.70 66.67 66.81 1,546,677 -0.44(-0.66%)
Apr 04, 2016 67.29 67.65 66.76 67.26 1,200,676 -0.02(-0.03%)
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.