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 (%)
Aug 31, 2016 74.83 75.38 74.40 75.10 3,113,649 +0.05(+0.07%)
Aug 30, 2016 76.37 76.44 74.77 75.05 1,416,122 -1.26(-1.65%)
Aug 29, 2016 75.60 76.38 75.54 76.31 1,526,340 +0.92(+1.23%)
Aug 26, 2016 74.90 76.55 74.49 75.38 2,456,118 +0.52(+0.70%)
Aug 25, 2016 74.83 75.56 74.42 74.86 1,317,259 -0.08(-0.11%)
Aug 24, 2016 75.58 75.89 74.51 74.94 1,626,782 -0.58(-0.77%)
Aug 23, 2016 76.73 76.98 75.24 75.52 1,814,952 -1.49(-1.93%)
Aug 22, 2016 76.86 77.51 76.45 77.01 1,866,935 +0.45(+0.58%)
Aug 19, 2016 76.68 76.87 76.13 76.56 1,404,231 -0.15(-0.20%)
Aug 18, 2016 77.28 77.47 76.49 76.71 1,296,808 -0.42(-0.55%)
Aug 17, 2016 76.55 77.40 75.96 77.14 1,460,592 +0.84(+1.10%)
Aug 16, 2016 76.87 76.87 75.68 76.30 1,512,479 -0.86(-1.11%)
Aug 15, 2016 78.16 78.61 76.93 77.15 1,301,260 -1.09(-1.39%)
Aug 12, 2016 77.49 79.24 77.06 78.25 1,751,718 +1.21(+1.57%)
Aug 11, 2016 77.06 77.36 76.06 77.03 1,336,304 +0.02(+0.03%)
Aug 10, 2016 77.13 77.57 76.78 77.01 1,259,411 -0.22(-0.28%)
Aug 09, 2016 76.12 77.23 75.11 77.23 2,038,328 +1.18(+1.55%)
Aug 08, 2016 76.43 76.51 75.47 76.05 1,963,878 -0.46(-0.60%)
Aug 05, 2016 78.20 78.20 75.97 76.51 1,777,535 -1.61(-2.06%)
Aug 04, 2016 77.75 78.31 77.30 78.12 1,987,171 +0.76(+0.98%)
Aug 03, 2016 78.97 79.20 76.83 77.36 2,847,601 -1.93(-2.44%)
Aug 02, 2016 80.41 80.85 78.72 79.29 2,570,946 -1.56(-1.93%)
Aug 01, 2016 79.34 80.85 79.32 80.85 2,059,786 +1.68(+2.13%)
Jul 29, 2016 79.62 80.34 76.82 79.17 4,388,021 -2.45(-3.00%)
Jul 28, 2016 80.03 81.94 79.99 81.62 2,249,130 +1.74(+2.18%)
Jul 27, 2016 79.68 80.29 79.35 79.88 2,023,685 +0.17(+0.22%)
Jul 26, 2016 79.67 79.99 79.25 79.70 1,219,902 +0.15(+0.19%)
Jul 25, 2016 80.31 80.75 79.00 79.55 1,496,076 -0.52(-0.65%)
Jul 22, 2016 77.52 80.68 77.35 80.07 3,208,296 +2.72(+3.52%)
Jul 21, 2016 79.43 79.43 76.74 77.35 4,510,277 -2.14(-2.69%)
Jul 20, 2016 80.36 80.72 78.68 79.49 2,097,249 -0.85(-1.06%)
Jul 19, 2016 79.75 80.35 79.62 80.34 2,118,459 +0.07(+0.08%)
Jul 18, 2016 80.47 80.88 80.00 80.27 2,066,328 -0.49(-0.61%)
Jul 15, 2016 81.12 81.54 80.23 80.76 3,201,070 -0.36(-0.45%)
Jul 14, 2016 83.01 83.34 80.52 81.13 3,157,292 -2.11(-2.53%)
Jul 13, 2016 83.37 83.87 82.61 83.23 2,676,949 +0.14(+0.17%)
Jul 12, 2016 83.35 83.50 82.07 83.09 2,501,453 -0.17(-0.20%)
Jul 11, 2016 83.61 83.73 82.36 83.26 1,576,139 -0.30(-0.35%)
Jul 08, 2016 83.07 83.93 82.64 83.55 1,793,059 +0.91(+1.10%)
Jul 07, 2016 84.80 84.92 82.30 82.64 2,955,784 -2.32(-2.73%)
Jul 06, 2016 84.30 85.80 84.18 84.96 2,684,045 +0.66(+0.78%)
Jul 05, 2016 82.62 84.32 82.62 84.30 2,201,522 +1.69(+2.05%)
Jul 01, 2016 82.88 82.61 82.61 82.61 1,632,405 +0.01(+0.01%)
Jun 30, 2016 82.24 82.67 81.62 82.60 1,590,311 +0.60(+0.73%)
Jun 29, 2016 81.41 82.07 81.10 82.00 2,132,686 +1.18(+1.46%)
Jun 28, 2016 79.39 81.15 79.21 80.82 3,004,617 +1.91(+2.42%)
Jun 27, 2016 78.33 79.09 77.68 78.91 1,934,537 +0.40(+0.51%)
Jun 24, 2016 77.94 79.44 77.31 78.51 3,000,810 -0.93(-1.17%)
Jun 23, 2016 79.43 79.86 78.82 79.44 1,773,648 +0.27(+0.34%)
Jun 22, 2016 78.82 79.29 78.62 79.18 1,599,496 +0.35(+0.44%)
Jun 21, 2016 77.64 79.01 77.64 78.83 1,765,300 +1.22(+1.57%)
Jun 20, 2016 77.93 78.53 77.58 77.61 2,104,847 +0.22(+0.28%)
Jun 17, 2016 77.00 77.69 76.04 77.39 5,178,186 +0.33(+0.43%)
Jun 16, 2016 75.96 77.11 75.84 77.06 2,105,958 +1.01(+1.33%)
Jun 15, 2016 76.19 76.36 75.79 76.05 2,295,268 -0.02(-0.02%)
Jun 14, 2016 75.95 76.42 75.39 76.06 2,324,222 +0.09(+0.12%)
Jun 13, 2016 77.30 77.30 75.84 75.97 2,555,473 -0.91(-1.18%)
Jun 10, 2016 76.95 77.38 76.40 76.88 2,008,479 -0.39(-0.51%)
Jun 09, 2016 77.08 77.45 76.75 77.27 1,621,363 +0.18(+0.23%)
Jun 08, 2016 76.48 77.15 75.90 77.09 1,836,680 +0.41(+0.53%)
Jun 07, 2016 74.89 77.05 74.89 76.69 3,247,470 +1.80(+2.40%)
Jun 06, 2016 73.90 75.04 73.84 74.89 3,793,364 +0.92(+1.25%)
Jun 03, 2016 73.26 74.12 72.83 73.97 2,005,722 +0.98(+1.35%)
Jun 02, 2016 71.68 73.06 71.55 72.98 2,376,041 +1.16(+1.61%)
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.