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 (%)
Aug 29, 2014 45.22 44.92 44.92 44.92 2,438,913 -0.15(-0.34%)
Aug 28, 2014 45.15 45.24 44.97 45.07 916,788 -0.09(-0.20%)
Aug 27, 2014 45.24 45.27 45.13 45.16 879,972 +0.00(+0.00%)
Aug 26, 2014 45.15 45.37 45.13 45.16 1,087,065 -0.05(-0.11%)
Aug 25, 2014 45.37 45.39 45.05 45.21 1,320,808 -0.15(-0.33%)
Aug 22, 2014 46.37 46.40 45.30 45.36 1,649,874 -1.12(-2.41%)
Aug 21, 2014 46.21 46.64 46.06 46.48 1,418,820 +0.40(+0.87%)
Aug 20, 2014 45.78 46.36 45.55 46.08 1,871,805 +0.39(+0.84%)
Aug 19, 2014 45.79 46.19 45.48 45.70 1,565,538 -0.08(-0.17%)
Aug 18, 2014 45.37 45.90 45.20 45.77 1,095,743 +0.68(+1.51%)
Aug 15, 2014 45.40 45.46 45.08 45.09 1,161,492 -0.19(-0.41%)
Aug 14, 2014 45.46 45.60 45.13 45.28 842,540 -0.08(-0.18%)
Aug 13, 2014 44.70 45.36 44.62 45.36 822,425 +0.74(+1.65%)
Aug 12, 2014 44.71 44.97 44.62 44.62 1,069,217 -0.11(-0.25%)
Aug 11, 2014 44.60 45.02 44.31 44.73 979,044 +0.25(+0.57%)
Aug 08, 2014 44.18 44.50 43.91 44.48 888,501 +0.42(+0.95%)
Aug 07, 2014 44.09 44.37 43.83 44.06 1,637,687 -0.03(-0.06%)
Aug 06, 2014 44.18 44.51 44.06 44.09 1,312,985 -0.32(-0.73%)
Aug 05, 2014 44.30 45.03 44.24 44.41 3,152,957 +0.11(+0.25%)
Aug 04, 2014 44.26 44.42 43.82 44.30 3,544,177 +0.18(+0.41%)
Aug 01, 2014 44.28 44.69 44.05 44.12 2,641,222 -0.21(-0.47%)
Jul 31, 2014 44.30 44.85 44.15 44.33 4,126,484 -0.27(-0.60%)
Jul 30, 2014 43.65 44.91 43.38 44.60 4,284,683 +0.60(+1.36%)
Jul 29, 2014 43.71 44.03 43.49 44.00 2,401,366 +0.29(+0.66%)
Jul 28, 2014 43.36 43.93 43.16 43.71 1,534,002 +0.39(+0.91%)
Jul 25, 2014 43.56 43.83 43.15 43.32 3,899,118 -0.38(-0.87%)
Jul 24, 2014 43.60 44.05 43.52 43.69 2,500,540 +0.21(+0.47%)
Jul 23, 2014 43.14 43.63 42.96 43.49 2,422,311 +0.61(+1.41%)
Jul 22, 2014 42.67 43.05 42.31 42.88 1,506,195 +0.73(+1.73%)
Jul 21, 2014 42.15 42.35 41.93 42.15 1,092,366 +0.00(+0.00%)
Jul 18, 2014 41.59 42.15 41.34 42.15 1,032,780 +0.56(+1.36%)
Jul 17, 2014 41.55 41.79 41.43 41.59 1,340,147 -0.10(-0.23%)
Jul 16, 2014 41.59 41.79 41.38 41.68 1,080,364 +0.11(+0.26%)
Jul 15, 2014 41.33 41.73 41.28 41.57 1,585,598 +0.29(+0.70%)
Jul 14, 2014 41.26 41.44 41.04 41.28 1,003,379 +0.22(+0.54%)
Jul 11, 2014 41.22 41.37 40.88 41.06 1,243,273 -0.10(-0.25%)
Jul 10, 2014 40.71 41.38 40.65 41.17 1,604,950 +0.36(+0.88%)
Jul 09, 2014 40.76 40.83 40.33 40.81 1,089,273 +0.06(+0.14%)
Jul 08, 2014 40.32 40.91 40.11 40.75 1,158,287 +0.39(+0.97%)
Jul 07, 2014 40.07 40.44 40.00 40.36 861,232 +0.32(+0.79%)
Jul 03, 2014 40.34 40.05 40.05 40.05 870,978 -0.34(-0.85%)
Jul 02, 2014 40.45 40.54 40.02 40.39 961,311 -0.14(-0.36%)
Jul 01, 2014 40.26 40.65 39.91 40.53 1,144,286 +0.39(+0.96%)
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%)
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.