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 (%)
Mar 28, 2013 42.94 43.05 42.16 42.80 4,092,075 -0.06(-0.15%)
Mar 27, 2013 42.85 42.96 42.49 42.86 1,865,186 -0.04(-0.10%)
Mar 26, 2013 42.81 42.91 42.62 42.91 1,832,858 +0.31(+0.74%)
Mar 25, 2013 42.37 42.65 42.27 42.59 1,452,510 +0.44(+1.05%)
Mar 22, 2013 42.47 42.52 42.09 42.15 1,514,677 -0.16(-0.38%)
Mar 21, 2013 42.24 42.79 42.21 42.31 1,483,328 +0.16(+0.38%)
Mar 20, 2013 42.45 42.57 41.91 42.15 2,118,782 -0.20(-0.47%)
Mar 19, 2013 42.95 42.95 42.09 42.35 2,048,918 -0.52(-1.22%)
Mar 18, 2013 42.92 43.25 42.66 42.87 2,413,809 -0.27(-0.62%)
Mar 15, 2013 43.55 43.60 42.96 43.14 2,824,398 -0.54(-1.24%)
Mar 14, 2013 43.49 43.74 43.44 43.69 1,421,622 +0.19(+0.44%)
Mar 13, 2013 43.12 43.54 42.97 43.49 1,607,803 +0.26(+0.61%)
Mar 12, 2013 43.46 43.47 43.10 43.23 1,466,093 -0.18(-0.42%)
Mar 11, 2013 43.16 43.41 43.14 43.41 2,034,611 +0.09(+0.20%)
Mar 08, 2013 43.13 43.33 42.88 43.33 2,373,910 +0.31(+0.72%)
Mar 07, 2013 43.16 43.43 42.85 43.02 1,649,958 -0.14(-0.32%)
Mar 06, 2013 43.02 43.40 42.72 43.16 2,026,879 +0.15(+0.35%)
Mar 05, 2013 42.95 43.15 42.92 43.00 1,540,309 +0.13(+0.31%)
Mar 04, 2013 42.66 43.17 42.64 42.87 1,582,562 +0.09(+0.21%)
Mar 01, 2013 42.28 42.85 42.14 42.78 2,136,596 +0.43(+1.02%)
Feb 28, 2013 41.81 42.55 41.72 42.35 2,200,731 +0.54(+1.29%)
Feb 27, 2013 41.79 41.96 41.62 41.82 1,676,140 +0.13(+0.32%)
Feb 26, 2013 42.21 42.49 41.59 41.68 1,749,187 -0.37(-0.89%)
Feb 25, 2013 42.40 42.69 42.04 42.06 1,804,750 -0.38(-0.89%)
Feb 22, 2013 41.83 42.53 41.75 42.43 2,534,260 +0.59(+1.42%)
Feb 21, 2013 41.51 41.92 41.41 41.84 3,219,422 +0.13(+0.30%)
Feb 20, 2013 40.75 41.92 40.72 41.71 3,760,797 +0.85(+2.09%)
Feb 19, 2013 40.32 40.90 39.84 40.86 3,776,357 +0.61(+1.52%)
Feb 15, 2013 41.39 41.40 39.68 40.25 8,811,965 -1.09(-2.63%)
Feb 14, 2013 41.20 41.73 41.16 41.33 2,314,169 -0.08(-0.20%)
Feb 13, 2013 41.65 41.75 41.32 41.42 1,376,042 -0.12(-0.29%)
Feb 12, 2013 41.72 42.00 41.10 41.54 2,180,273 +0.30(+0.74%)
Feb 11, 2013 41.35 41.38 40.92 41.23 1,687,329 -0.12(-0.29%)
Feb 08, 2013 41.35 41.56 41.18 41.35 1,899,636 +0.16(+0.38%)
Feb 07, 2013 41.73 41.90 41.02 41.20 2,737,741 -0.73(-1.75%)
Feb 06, 2013 41.20 42.38 40.68 41.93 4,337,532 -1.25(-2.90%)
Feb 04, 2013 42.88 43.32 42.87 43.18 1,804,845 +0.05(+0.12%)
Feb 01, 2013 43.07 43.55 42.94 43.13 2,450,254 +0.19(+0.44%)
Jan 31, 2013 43.93 44.07 41.58 42.94 5,307,646 -1.38(-3.12%)
Jan 30, 2013 44.74 44.81 44.18 44.33 1,847,050 -0.41(-0.92%)
Jan 29, 2013 44.98 45.24 44.31 44.74 3,701,547 -1.25(-2.72%)
Jan 28, 2013 45.75 46.11 45.74 45.99 1,841,713 +0.25(+0.54%)
Jan 25, 2013 44.53 45.75 44.41 45.74 1,856,368 +1.37(+3.09%)
Jan 24, 2013 44.56 44.72 44.21 44.37 2,253,974 -0.26(-0.58%)
Jan 23, 2013 45.01 45.13 44.57 44.63 1,668,324 -0.35(-0.79%)
Jan 22, 2013 45.26 45.53 44.98 44.98 1,866,434 -0.22(-0.49%)
Jan 18, 2013 44.83 45.48 44.66 45.20 2,618,791 +0.58(+1.30%)
Jan 17, 2013 44.91 44.91 44.53 44.62 1,419,927 -0.13(-0.30%)
Jan 16, 2013 44.82 45.17 44.62 44.76 1,842,170 -0.24(-0.53%)
Jan 15, 2013 44.59 45.05 44.21 45.00 1,920,719 +0.40(+0.89%)
Jan 14, 2013 44.21 44.60 43.98 44.60 1,958,445 +0.44(+0.99%)
Jan 11, 2013 43.63 44.16 43.56 44.16 1,667,479 +0.39(+0.90%)
Jan 10, 2013 43.77 43.92 43.57 43.77 1,441,229 +0.14(+0.32%)
Jan 09, 2013 43.52 43.72 43.41 43.63 1,544,796 +0.32(+0.73%)
Jan 08, 2013 43.50 43.55 43.19 43.31 1,380,594 -0.07(-0.16%)
Jan 07, 2013 43.53 43.71 43.29 43.38 1,381,063 -0.07(-0.16%)
Jan 04, 2013 43.31 43.48 43.19 43.45 1,478,717 +0.15(+0.35%)
Jan 03, 2013 43.59 43.69 43.21 43.30 1,509,282 -0.18(-0.41%)
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.