Skip to main content

Digital Realty Trust (NY: DLR )

152.05 +3.33 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.76 10.81 10.62 10.63 478,638 -0.12(-1.14%)
Aug 30, 2005 10.68 10.82 10.56 10.76 635,501 +0.06(+0.58%)
Aug 29, 2005 10.81 10.81 10.62 10.70 208,554 -0.08(-0.73%)
Aug 26, 2005 10.73 10.79 10.66 10.77 439,645 +0.08(+0.78%)
Aug 25, 2005 10.75 10.81 10.61 10.69 981,601 -0.08(-0.73%)
Aug 24, 2005 10.72 10.90 10.56 10.77 377,759 -0.02(-0.21%)
Aug 23, 2005 10.91 10.94 10.64 10.79 453,955 -0.21(-1.93%)
Aug 22, 2005 11.04 11.06 10.79 11.00 282,246 +0.01(+0.10%)
Aug 19, 2005 10.95 11.16 10.94 10.99 742,819 +0.07(+0.66%)
Aug 18, 2005 10.93 11.01 10.65 10.92 339,840 -0.01(-0.10%)
Aug 17, 2005 10.97 11.02 10.82 10.93 272,229 +0.01(+0.10%)
Aug 16, 2005 10.59 11.00 10.59 10.92 367,742 +0.28(+2.63%)
Aug 15, 2005 10.40 10.72 10.38 10.64 243,254 +0.18(+1.76%)
Aug 12, 2005 10.44 10.50 10.29 10.45 226,798 -0.02(-0.16%)
Aug 11, 2005 10.40 10.56 10.34 10.47 761,242 +0.04(+0.43%)
Aug 10, 2005 10.48 10.48 10.30 10.43 660,184 -0.06(-0.53%)
Aug 09, 2005 10.43 10.48 10.15 10.48 1,097,683 +0.06(+0.54%)
Aug 08, 2005 10.62 10.65 10.40 10.43 968,008 -0.22(-2.10%)
Aug 05, 2005 10.66 10.73 10.62 10.65 534,980 -0.06(-0.57%)
Aug 04, 2005 10.91 10.91 10.66 10.71 370,246 -0.20(-1.79%)
Aug 03, 2005 10.66 10.95 10.64 10.91 192,635 +0.23(+2.20%)
Aug 02, 2005 10.64 10.68 10.60 10.67 307,823 +0.02(+0.21%)
Aug 01, 2005 10.59 10.68 10.53 10.65 960,495 +0.06(+0.58%)
Jul 29, 2005 10.58 10.63 10.49 10.59 531,760 +0.01(+0.11%)
Jul 28, 2005 10.32 10.58 10.23 10.58 343,238 +0.21(+1.99%)
Jul 27, 2005 10.40 10.43 10.23 10.37 865,161 +0.01(+0.11%)
Jul 26, 2005 10.33 10.40 10.18 10.36 755,697 +0.06(+0.54%)
Jul 25, 2005 10.09 10.33 10.06 10.30 850,137 +0.12(+1.21%)
Jul 22, 2005 10.19 10.23 10.12 10.18 1,272,969 +0.01(+0.06%)
Jul 21, 2005 10.15 10.29 10.06 10.18 3,385,166 +0.22(+2.25%)
Jul 20, 2005 9.734 10.09 9.734 9.952 721,534 +0.19(+1.95%)
Jul 19, 2005 9.700 9.812 9.672 9.762 69,935 +0.02(+0.23%)
Jul 18, 2005 9.639 9.851 9.560 9.739 681,826 +0.10(+1.04%)
Jul 15, 2005 9.829 9.829 9.521 9.639 1,233,798 -0.21(-2.10%)
Jul 14, 2005 9.974 10.00 9.756 9.846 465,938 -0.21(-2.06%)
Jul 13, 2005 10.07 10.12 10.02 10.05 58,309 -0.03(-0.28%)
Jul 12, 2005 10.02 10.30 10.02 10.08 168,668 +0.08(+0.78%)
Jul 11, 2005 10.03 10.11 9.913 10.00 105,708 +0.02(+0.22%)
Jul 08, 2005 9.778 10.06 9.678 9.980 62,244 +0.21(+2.18%)
Jul 07, 2005 9.672 9.823 9.588 9.767 38,634 -0.03(-0.29%)
Jul 06, 2005 9.840 9.980 9.795 9.795 135,220 -0.07(-0.74%)
Jul 05, 2005 9.924 10.05 9.812 9.868 77,984 -0.06(-0.56%)
Jul 01, 2005 9.700 10.14 9.667 9.924 66,358 +0.21(+2.13%)
Jun 30, 2005 9.650 9.778 9.644 9.717 46,146 +0.10(+0.99%)
Jun 29, 2005 9.449 9.644 9.415 9.622 42,569 +0.12(+1.24%)
Jun 28, 2005 9.376 9.633 9.376 9.504 82,277 +0.17(+1.80%)
Jun 27, 2005 9.672 9.778 9.337 9.337 189,952 -0.24(-2.51%)
Jun 24, 2005 9.231 9.616 9.186 9.577 908,625 +0.34(+3.63%)
Jun 23, 2005 9.113 9.583 9.091 9.242 411,564 +0.13(+1.41%)
Jun 22, 2005 9.231 9.337 9.091 9.113 152,928 -0.04(-0.49%)
Jun 21, 2005 8.895 9.337 8.895 9.158 235,920 +0.21(+2.37%)
Jun 20, 2005 8.973 9.012 8.884 8.945 49,545 -0.06(-0.62%)
Jun 17, 2005 9.091 9.096 8.889 9.001 338,230 -0.10(-1.11%)
Jun 16, 2005 9.057 9.247 9.018 9.102 126,814 +0.02(+0.18%)
Jun 15, 2005 8.850 9.085 8.834 9.085 194,603 +0.29(+3.31%)
Jun 14, 2005 8.699 8.945 8.671 8.794 111,431 +0.04(+0.51%)
Jun 13, 2005 8.817 8.940 8.465 8.750 394,751 -0.19(-2.13%)
Jun 10, 2005 8.945 8.973 8.917 8.940 395,645 -0.01(-0.06%)
Jun 09, 2005 8.806 8.985 8.638 8.945 265,254 +0.12(+1.39%)
Jun 08, 2005 8.582 8.889 8.582 8.822 132,358 +0.30(+3.54%)
Jun 07, 2005 8.532 8.582 8.437 8.520 162,050 +0.02(+0.26%)
Jun 06, 2005 8.509 8.599 8.375 8.498 149,350 +0.02(+0.20%)
Jun 03, 2005 8.526 8.616 8.409 8.481 78,163 +0.01(+0.07%)
Jun 02, 2005 8.414 8.554 8.330 8.476 68,146 +0.06(+0.73%)
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.