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 (%)
Jun 30, 2014 40.10 40.32 39.77 40.15 1,239,829 -0.06(-0.14%)
Jun 27, 2014 39.74 40.27 39.70 40.20 3,303,108 +0.49(+1.23%)
Jun 26, 2014 39.58 39.75 39.42 39.72 887,379 +0.06(+0.16%)
Jun 25, 2014 39.83 39.91 39.58 39.65 1,252,448 -0.08(-0.21%)
Jun 24, 2014 39.57 40.24 39.57 39.74 1,425,083 +0.17(+0.43%)
Jun 23, 2014 39.93 39.93 39.54 39.56 1,162,878 -0.29(-0.73%)
Jun 20, 2014 39.98 40.08 39.54 39.85 2,392,879 -0.13(-0.33%)
Jun 19, 2014 39.87 40.33 39.69 39.98 1,381,213 +0.25(+0.64%)
Jun 18, 2014 39.76 39.82 39.14 39.73 1,160,051 -0.11(-0.28%)
Jun 17, 2014 39.48 39.92 39.32 39.84 1,242,970 +0.18(+0.45%)
Jun 16, 2014 39.43 40.05 39.43 39.66 1,461,677 +0.65(+1.68%)
Jun 13, 2014 39.05 39.10 38.72 39.01 1,070,362 -0.01(-0.04%)
Jun 12, 2014 39.07 39.25 38.52 39.02 1,527,367 -0.01(-0.04%)
Jun 11, 2014 39.45 39.58 38.76 39.03 1,841,427 -0.52(-1.32%)
Jun 10, 2014 39.38 39.59 39.21 39.56 1,326,205 -0.25(-0.63%)
Jun 06, 2014 40.38 40.38 39.71 39.81 1,478,305 -0.43(-1.08%)
Jun 05, 2014 39.40 40.28 39.40 40.24 2,873,215 +0.62(+1.58%)
Jun 04, 2014 39.33 39.77 39.24 39.62 1,326,889 +0.21(+0.53%)
Jun 03, 2014 39.21 39.41 39.03 39.41 1,157,486 -0.02(-0.05%)
Jun 02, 2014 39.05 39.46 39.00 39.43 1,221,140 +0.41(+1.04%)
May 30, 2014 39.00 39.34 38.87 39.02 1,991,546 +0.07(+0.17%)
May 29, 2014 38.80 39.10 38.35 38.95 1,976,377 -0.16(-0.42%)
May 28, 2014 39.09 39.36 38.84 39.12 1,417,822 +0.04(+0.10%)
May 27, 2014 39.20 39.27 38.88 39.07 1,366,063 +0.15(+0.38%)
May 23, 2014 39.10 38.93 38.93 38.93 1,980,788 -0.17(-0.43%)
May 22, 2014 39.19 39.35 38.87 39.10 1,051,256 -0.09(-0.24%)
May 21, 2014 39.53 39.58 38.57 39.19 2,131,316 -0.73(-1.82%)
May 20, 2014 39.98 40.21 39.72 39.92 1,708,488 -0.11(-0.27%)
May 19, 2014 40.11 40.25 39.76 40.02 1,587,090 -0.24(-0.59%)
May 16, 2014 39.71 40.32 39.51 40.26 4,042,140 +0.74(+1.87%)
May 15, 2014 39.76 39.88 39.28 39.52 2,480,199 -0.38(-0.95%)
May 14, 2014 39.74 40.10 39.50 39.90 3,061,325 +0.14(+0.36%)
May 13, 2014 39.79 40.27 39.55 39.76 4,725,783 +0.07(+0.19%)
May 12, 2014 39.29 40.30 39.29 39.69 4,108,859 +0.41(+1.05%)
May 09, 2014 38.06 39.45 38.06 39.27 3,327,537 +1.11(+2.92%)
May 08, 2014 37.93 38.17 37.83 38.16 3,950,492 +0.30(+0.79%)
May 07, 2014 37.51 38.31 36.98 37.86 4,135,581 +0.88(+2.37%)
May 06, 2014 36.70 37.10 36.50 36.98 2,538,612 +0.22(+0.59%)
May 05, 2014 36.48 36.86 36.37 36.77 1,184,152 +0.12(+0.33%)
May 02, 2014 36.20 36.74 36.17 36.65 1,430,670 +0.31(+0.86%)
May 01, 2014 36.16 36.54 35.82 36.33 2,100,295 +0.09(+0.26%)
Apr 30, 2014 36.14 36.27 35.97 36.24 3,217,767 +0.09(+0.26%)
Apr 29, 2014 35.80 36.25 35.78 36.14 2,377,551 +0.35(+0.99%)
Apr 28, 2014 35.72 35.89 35.56 35.79 3,856,598 +0.08(+0.23%)
Apr 25, 2014 35.84 35.96 35.55 35.71 3,254,883 -0.16(-0.45%)
Apr 24, 2014 35.84 36.05 35.65 35.87 3,333,804 +0.07(+0.21%)
Apr 23, 2014 36.32 36.37 35.46 35.80 5,726,435 -0.46(-1.27%)
Apr 22, 2014 36.41 36.51 36.22 36.26 2,362,387 -0.10(-0.28%)
Apr 21, 2014 36.46 36.71 36.19 36.36 1,730,398 +0.07(+0.21%)
Apr 17, 2014 36.58 36.29 36.29 36.29 1,881,910 -0.24(-0.67%)
Apr 16, 2014 36.18 36.75 36.08 36.53 1,643,329 +0.35(+0.96%)
Apr 15, 2014 35.51 36.40 35.37 36.18 2,071,260 +0.82(+2.32%)
Apr 14, 2014 35.23 35.69 34.97 35.36 1,842,553 +0.29(+0.83%)
Apr 11, 2014 35.67 35.83 34.98 35.07 4,653,611 -0.81(-2.27%)
Apr 10, 2014 36.94 37.37 35.59 35.89 2,443,532 -0.88(-2.40%)
Apr 09, 2014 36.39 36.88 35.83 36.77 5,800,296 +0.39(+1.08%)
Apr 08, 2014 36.10 36.85 36.10 36.37 6,064,100 +0.18(+0.51%)
Apr 07, 2014 36.04 36.41 35.82 36.19 3,714,801 +0.10(+0.28%)
Apr 04, 2014 35.91 37.09 35.82 36.09 3,748,542 +0.04(+0.11%)
Apr 03, 2014 35.41 36.22 35.16 36.05 2,382,066 +0.61(+1.72%)
Apr 02, 2014 35.84 35.91 35.29 35.44 1,906,263 -0.49(-1.36%)
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.