Skip to main content

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 37.59 38.11 36.94 37.38 2,744,355 -0.08(-0.22%)
Oct 28, 2011 37.41 37.98 37.04 37.47 1,976,289 -0.34(-0.89%)
Oct 27, 2011 38.99 38.99 36.58 37.80 3,476,315 +1.34(+3.67%)
Oct 26, 2011 37.31 37.72 36.10 36.46 3,314,163 -0.60(-1.62%)
Oct 25, 2011 37.99 37.99 37.01 37.06 1,822,158 -0.98(-2.59%)
Oct 24, 2011 36.58 38.14 36.37 38.05 2,332,011 +1.60(+4.38%)
Oct 21, 2011 36.07 36.49 35.79 36.45 1,780,475 +0.82(+2.29%)
Oct 20, 2011 35.27 35.72 34.98 35.64 1,717,575 +0.37(+1.04%)
Oct 19, 2011 35.25 35.57 35.07 35.27 2,364,534 -0.07(-0.19%)
Oct 18, 2011 33.96 35.52 33.96 35.34 1,976,772 +1.49(+4.39%)
Oct 17, 2011 34.14 34.14 33.70 33.85 1,939,512 -0.42(-1.23%)
Oct 14, 2011 33.93 34.33 33.77 34.27 2,063,228 +0.63(+1.87%)
Oct 13, 2011 33.94 33.95 33.19 33.64 2,041,006 -0.35(-1.04%)
Oct 12, 2011 33.60 34.49 33.44 33.99 1,711,500 +0.69(+2.07%)
Oct 11, 2011 34.70 34.70 33.27 33.30 2,637,453 -1.67(-4.78%)
Oct 10, 2011 33.48 35.03 33.41 34.98 1,892,292 +1.98(+6.00%)
Oct 07, 2011 34.19 34.23 32.97 33.00 1,944,594 -1.02(-3.00%)
Oct 06, 2011 33.57 34.09 33.30 34.02 1,945,627 +0.95(+2.87%)
Oct 05, 2011 33.31 33.31 31.62 33.07 2,604,274 -0.30(-0.90%)
Oct 04, 2011 31.63 33.39 31.04 33.37 3,524,896 +1.24(+3.86%)
Oct 03, 2011 33.19 33.35 31.91 32.13 2,957,897 -0.95(-2.88%)
Sep 30, 2011 32.66 33.41 32.49 33.08 3,109,889 -0.02(-0.07%)
Sep 29, 2011 32.94 33.12 32.43 33.11 1,738,121 +0.65(+2.01%)
Sep 28, 2011 33.49 33.63 32.40 32.45 1,870,529 -0.83(-2.50%)
Sep 27, 2011 33.73 33.99 33.08 33.29 1,853,997 +0.17(+0.53%)
Sep 26, 2011 32.36 33.15 31.85 33.11 2,091,974 +1.04(+3.23%)
Sep 23, 2011 31.64 32.10 31.37 32.07 1,787,216 +0.47(+1.48%)
Sep 22, 2011 31.67 32.16 31.04 31.61 2,556,439 -0.53(-1.64%)
Sep 21, 2011 33.42 33.49 32.10 32.13 2,221,188 -1.23(-3.69%)
Sep 20, 2011 33.47 33.75 33.18 33.36 2,556,734 -0.13(-0.39%)
Sep 19, 2011 33.74 33.92 33.45 33.50 2,317,268 -0.81(-2.36%)
Sep 16, 2011 33.88 34.32 33.69 34.31 2,940,802 +0.21(+0.62%)
Sep 15, 2011 34.19 34.31 33.89 34.10 2,137,024 +0.08(+0.25%)
Sep 14, 2011 34.28 34.28 33.72 34.01 2,481,296 +0.00(+0.00%)
Sep 13, 2011 33.65 34.12 33.47 34.01 2,248,712 +0.26(+0.76%)
Sep 12, 2011 33.64 34.03 33.11 33.75 2,400,542 -0.14(-0.42%)
Sep 09, 2011 34.72 35.11 33.69 33.90 1,776,739 -1.32(-3.74%)
Sep 08, 2011 35.18 35.64 35.00 35.21 2,099,185 -0.15(-0.44%)
Sep 07, 2011 34.51 35.40 34.03 35.37 1,516,579 +1.40(+4.12%)
Sep 06, 2011 33.51 34.32 33.35 33.97 1,490,342 -0.31(-0.92%)
Sep 02, 2011 34.37 34.92 34.25 34.28 2,248,759 -0.81(-2.31%)
Sep 01, 2011 35.52 35.61 34.74 35.09 2,566,711 -0.31(-0.89%)
Aug 31, 2011 35.69 35.69 35.21 35.41 3,645,635 -0.09(-0.27%)
Aug 30, 2011 34.93 35.69 34.49 35.50 2,174,259 +0.53(+1.53%)
Aug 29, 2011 34.33 35.00 34.28 34.97 1,417,034 +0.95(+2.80%)
Aug 26, 2011 33.36 34.11 32.98 34.01 2,280,926 +0.47(+1.40%)
Aug 25, 2011 34.30 34.65 33.22 33.55 1,659,389 -0.56(-1.65%)
Aug 24, 2011 33.65 34.17 33.29 34.11 1,808,062 +0.36(+1.07%)
Aug 23, 2011 32.59 33.76 32.27 33.75 2,052,726 +1.46(+4.53%)
Aug 22, 2011 32.74 32.83 31.83 32.28 1,536,196 +0.18(+0.55%)
Aug 19, 2011 32.56 33.41 32.02 32.11 2,471,900 -0.73(-2.22%)
Aug 18, 2011 33.35 33.58 32.48 32.84 2,897,705 -1.29(-3.79%)
Aug 17, 2011 34.67 35.01 33.74 34.13 2,816,428 -0.34(-0.98%)
Aug 16, 2011 34.44 34.80 34.26 34.47 2,696,215 -0.38(-1.09%)
Aug 15, 2011 33.74 34.92 33.69 34.84 2,035,299 +1.46(+4.37%)
Aug 12, 2011 34.07 34.34 33.29 33.39 1,839,516 -0.26(-0.77%)
Aug 11, 2011 32.28 34.22 31.85 33.65 3,259,771 +1.53(+4.78%)
Aug 10, 2011 32.12 33.51 32.02 32.11 2,367,563 -0.79(-2.40%)
Aug 09, 2011 31.48 32.93 30.33 32.90 4,685,505 +2.90(+9.66%)
Aug 08, 2011 31.48 31.72 30.00 30.00 3,112,065 -2.25(-6.96%)
Aug 05, 2011 33.58 33.69 31.77 32.25 2,511,963 -1.18(-3.53%)
Aug 04, 2011 34.43 34.44 33.32 33.43 2,558,413 -1.13(-3.26%)
Aug 03, 2011 35.09 35.18 33.67 34.55 2,237,403 -0.54(-1.54%)
Aug 02, 2011 35.73 35.91 35.09 35.09 1,529,220 -0.81(-2.24%)
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.