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 (%)
Jul 31, 2008 23.64 24.30 23.49 23.99 2,208,424 -0.04(-0.16%)
Jul 30, 2008 23.88 24.20 23.44 24.03 2,146,989 +0.15(+0.61%)
Jul 29, 2008 23.88 23.97 22.13 23.88 2,338,657 +1.65(+7.44%)
Jul 28, 2008 22.67 22.99 22.17 22.23 2,702,232 -0.47(-2.07%)
Jul 25, 2008 22.49 23.40 22.31 22.70 1,589,411 +0.27(+1.20%)
Jul 24, 2008 23.39 23.57 22.32 22.43 2,075,214 -1.14(-4.84%)
Jul 23, 2008 23.40 24.04 23.05 23.57 1,839,265 +0.15(+0.62%)
Jul 22, 2008 22.53 23.48 22.29 23.43 2,411,670 +0.61(+2.70%)
Jul 21, 2008 22.48 22.90 22.10 22.81 2,208,702 +0.40(+1.77%)
Jul 18, 2008 22.64 22.64 21.99 22.41 1,646,540 -0.17(-0.77%)
Jul 17, 2008 21.97 22.72 21.60 22.59 4,142,759 +0.41(+1.87%)
Jul 16, 2008 20.90 22.36 20.66 22.17 9,147,919 +0.48(+2.19%)
Jul 15, 2008 21.36 22.08 21.28 21.70 2,563,493 +0.09(+0.41%)
Jul 14, 2008 22.39 22.52 21.57 21.61 1,715,150 -0.44(-1.98%)
Jul 11, 2008 21.45 22.64 21.22 22.04 1,139,659 +0.40(+1.86%)
Jul 10, 2008 21.70 22.33 21.40 21.64 2,053,591 -0.01(-0.05%)
Jul 09, 2008 23.48 23.55 21.42 21.65 2,267,657 -1.92(-8.16%)
Jul 08, 2008 21.66 23.64 21.40 23.58 2,658,022 +1.79(+8.21%)
Jul 07, 2008 22.96 23.02 21.65 21.79 2,021,049 -1.08(-4.74%)
Jul 04, 2008 23.11 23.30 22.72 22.87 760,204 +0.00(+0.00%)
Jul 03, 2008 23.11 23.30 22.72 22.87 760,204 -0.10(-0.41%)
Jul 02, 2008 23.48 23.71 22.93 22.97 1,683,874 -0.38(-1.63%)
Jul 01, 2008 22.67 23.38 22.59 23.35 2,456,545 +0.48(+2.08%)
Jun 30, 2008 22.87 23.23 22.61 22.87 1,956,299 +0.17(+0.74%)
Jun 27, 2008 22.13 22.87 21.40 22.70 10,340,077 +0.81(+3.70%)
Jun 26, 2008 22.41 22.41 21.80 21.89 2,205,877 -0.53(-2.37%)
Jun 25, 2008 22.24 22.78 22.11 22.42 1,944,900 +0.14(+0.63%)
Jun 24, 2008 22.58 22.81 22.10 22.29 2,042,704 -0.59(-2.59%)
Jun 23, 2008 23.25 23.44 22.75 22.88 1,325,180 -0.21(-0.90%)
Jun 20, 2008 24.01 24.02 22.75 23.08 2,749,252 -1.08(-4.49%)
Jun 19, 2008 23.49 24.19 23.35 24.17 1,043,706 +0.68(+2.88%)
Jun 18, 2008 23.37 23.76 23.07 23.49 1,628,090 +0.09(+0.41%)
Jun 17, 2008 24.07 24.09 23.34 23.40 799,406 -0.56(-2.36%)
Jun 16, 2008 23.26 24.14 23.10 23.96 1,181,638 +0.63(+2.68%)
Jun 13, 2008 23.13 23.34 22.42 23.34 812,305 +0.40(+1.76%)
Jun 12, 2008 22.73 23.30 22.56 22.93 906,634 +0.22(+0.98%)
Jun 11, 2008 23.31 23.53 22.64 22.71 1,275,869 -0.75(-3.19%)
Jun 10, 2008 23.02 23.50 22.64 23.46 1,364,306 +0.51(+2.22%)
Jun 09, 2008 23.17 23.49 22.95 22.95 1,088,077 -0.11(-0.48%)
Jun 06, 2008 23.70 23.98 23.02 23.06 978,006 -0.91(-3.78%)
Jun 05, 2008 23.43 23.97 23.33 23.97 745,478 +0.60(+2.56%)
Jun 04, 2008 23.11 23.53 22.76 23.37 1,410,428 +0.12(+0.53%)
Jun 03, 2008 23.03 23.27 22.71 23.25 1,600,729 +0.29(+1.27%)
Jun 02, 2008 23.43 23.47 22.96 22.96 1,336,563 -0.69(-2.93%)
May 30, 2008 23.90 24.29 23.53 23.65 2,113,609 -0.30(-1.26%)
May 29, 2008 23.83 24.04 23.39 23.95 1,944,832 +0.25(+1.04%)
May 28, 2008 23.25 23.74 23.03 23.71 1,346,652 +0.66(+2.86%)
May 27, 2008 23.10 23.39 22.81 23.05 935,102 +0.07(+0.32%)
May 26, 2008 22.39 23.03 22.26 22.97 0 +0.00(+0.00%)
May 23, 2008 22.39 23.03 22.26 22.97 944,678 +0.39(+1.73%)
May 22, 2008 22.94 23.00 22.42 22.58 1,557,044 -0.40(-1.75%)
May 21, 2008 23.61 23.71 22.89 22.98 1,273,443 -0.46(-1.96%)
May 20, 2008 23.48 23.76 23.25 23.44 2,006,246 -0.30(-1.27%)
May 19, 2008 23.49 23.91 23.21 23.74 1,544,851 +0.15(+0.64%)
May 16, 2008 23.67 23.79 23.16 23.59 1,369,999 +0.07(+0.28%)
May 15, 2008 23.34 23.75 22.99 23.53 2,609,347 +0.19(+0.81%)
May 14, 2008 23.00 23.34 22.75 23.34 1,686,077 +0.46(+2.00%)
May 13, 2008 22.73 23.06 22.52 22.88 1,914,615 +0.18(+0.79%)
May 12, 2008 22.25 22.84 22.15 22.70 2,258,034 +0.64(+2.91%)
May 09, 2008 21.92 22.54 21.78 22.06 968,956 -0.11(-0.48%)
May 08, 2008 21.27 22.70 21.27 22.16 2,921,903 +1.11(+5.29%)
May 07, 2008 21.47 21.65 20.92 21.05 1,051,360 -0.42(-1.98%)
May 06, 2008 21.27 21.55 21.15 21.47 1,276,783 +0.19(+0.89%)
May 05, 2008 21.56 21.61 21.25 21.28 1,155,013 -0.39(-1.81%)
May 02, 2008 22.11 22.11 21.46 21.68 1,336,910 -0.24(-1.10%)
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.