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 29, 2011 35.94 36.35 35.59 36.31 1,070,497 +0.01(+0.02%)
Jul 28, 2011 36.25 37.16 35.46 36.30 1,814,118 -0.06(-0.16%)
Jul 27, 2011 37.21 37.31 36.35 36.36 1,371,923 -1.11(-2.96%)
Jul 26, 2011 37.16 37.68 37.16 37.47 1,677,638 +0.17(+0.45%)
Jul 25, 2011 37.24 37.49 36.97 37.30 828,318 -0.36(-0.95%)
Jul 22, 2011 37.51 37.69 37.49 37.66 836,306 +0.43(+1.15%)
Jul 21, 2011 37.63 37.77 37.11 37.23 1,283,198 -0.20(-0.54%)
Jul 20, 2011 37.71 37.94 37.23 37.43 1,969,285 -0.07(-0.17%)
Jul 19, 2011 37.25 37.65 37.25 37.50 1,249,551 +0.52(+1.41%)
Jul 18, 2011 36.45 37.08 36.20 36.98 1,492,541 +0.27(+0.73%)
Jul 15, 2011 36.77 36.86 36.42 36.71 1,441,512 +0.15(+0.42%)
Jul 14, 2011 36.54 36.96 36.36 36.55 2,080,437 +0.15(+0.42%)
Jul 13, 2011 37.21 37.36 36.37 36.40 1,645,183 -0.77(-2.07%)
Jul 12, 2011 37.04 37.96 37.01 37.17 1,659,890 +0.05(+0.13%)
Jul 11, 2011 37.14 37.28 36.96 37.12 998,202 -0.24(-0.65%)
Jul 08, 2011 37.45 37.59 37.20 37.37 1,123,441 -0.36(-0.94%)
Jul 07, 2011 37.88 38.01 37.63 37.72 1,220,212 -0.05(-0.14%)
Jul 06, 2011 37.15 37.78 37.15 37.78 1,076,229 +0.53(+1.43%)
Jul 05, 2011 37.01 37.33 36.79 37.24 1,466,589 +0.28(+0.77%)
Jul 01, 2011 36.75 37.04 36.70 36.96 1,518,148 +0.31(+0.86%)
Jun 30, 2011 36.80 36.93 36.44 36.64 1,469,155 -0.14(-0.39%)
Jun 29, 2011 36.50 36.85 36.32 36.79 1,596,336 +0.43(+1.17%)
Jun 28, 2011 36.24 36.44 35.67 36.36 1,102,810 +0.30(+0.82%)
Jun 27, 2011 36.03 36.42 35.85 36.06 906,216 +0.09(+0.26%)
Jun 24, 2011 36.29 36.38 35.93 35.97 1,296,851 -0.15(-0.41%)
Jun 23, 2011 36.88 36.88 35.83 36.12 2,273,155 -1.09(-2.93%)
Jun 22, 2011 37.11 37.49 37.00 37.21 1,372,550 +0.10(+0.27%)
Jun 21, 2011 36.85 37.12 36.70 37.11 1,488,807 +0.43(+1.18%)
Jun 20, 2011 36.57 36.85 36.55 36.67 1,931,616 +0.79(+2.22%)
Jun 17, 2011 36.09 36.25 35.69 35.88 2,507,664 +0.03(+0.08%)
Jun 16, 2011 35.93 36.30 35.33 35.85 2,167,485 -0.05(-0.13%)
Jun 15, 2011 36.61 36.86 35.68 35.90 1,807,288 -0.94(-2.54%)
Jun 14, 2011 36.91 36.99 36.63 36.83 2,424,811 +0.19(+0.52%)
Jun 13, 2011 36.87 37.03 36.37 36.64 1,435,145 -0.07(-0.18%)
Jun 10, 2011 37.41 37.69 36.67 36.71 3,185,962 -0.82(-2.19%)
Jun 09, 2011 37.22 37.61 37.18 37.53 2,575,994 +0.26(+0.69%)
Jun 08, 2011 37.10 37.64 37.04 37.27 2,539,042 +0.17(+0.46%)
Jun 07, 2011 36.44 37.28 36.37 37.10 2,429,560 +0.75(+2.05%)
Jun 06, 2011 36.32 36.67 36.31 36.36 1,986,947 +0.11(+0.29%)
Jun 03, 2011 35.81 36.67 35.79 36.25 1,714,535 +0.26(+0.73%)
May 24, 2011 35.62 36.10 35.62 35.99 1,155,357 +0.43(+1.20%)
May 23, 2011 35.56 35.79 35.40 35.56 1,073,960 -0.23(-0.64%)
May 20, 2011 36.16 36.29 35.74 35.79 1,310,281 -0.50(-1.39%)
May 19, 2011 36.22 36.89 36.09 36.29 1,478,952 +0.16(+0.45%)
May 18, 2011 35.64 36.20 35.58 36.13 1,796,759 +0.52(+1.45%)
May 17, 2011 35.32 35.62 35.20 35.61 1,505,821 +0.23(+0.66%)
May 16, 2011 35.12 35.57 34.97 35.38 1,351,090 +0.26(+0.73%)
May 13, 2011 35.55 35.55 35.10 35.12 1,122,832 -0.40(-1.12%)
May 12, 2011 35.22 35.57 35.04 35.52 1,444,359 +0.18(+0.51%)
May 11, 2011 35.79 35.83 35.31 35.34 1,816,253 -0.63(-1.75%)
May 10, 2011 35.60 36.06 35.43 35.96 1,101,421 +0.44(+1.24%)
May 09, 2011 35.07 35.55 34.86 35.52 1,246,020 +0.34(+0.97%)
May 06, 2011 35.79 36.09 35.06 35.18 1,478,454 -0.32(-0.89%)
May 05, 2011 35.17 35.58 35.04 35.50 1,629,994 +0.12(+0.35%)
May 04, 2011 35.34 35.57 34.67 35.38 1,607,947 -0.03(-0.08%)
May 03, 2011 35.62 35.79 35.05 35.41 1,518,184 -0.29(-0.82%)
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.