Skip to main content

Digital Realty Trust (NY: DLR )

144.04 +0.30 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.74 20.45 19.67 20.23 2,748,791 +0.64(+3.25%)
Jun 29, 2009 19.23 19.65 19.06 19.59 2,713,294 +0.38(+1.97%)
Jun 26, 2009 19.43 19.46 19.02 19.21 2,540,867 -0.23(-1.19%)
Jun 25, 2009 18.98 19.46 18.93 19.44 1,869,863 +0.39(+2.04%)
Jun 24, 2009 19.15 19.15 18.50 19.05 1,998,423 +0.37(+1.96%)
Jun 23, 2009 18.82 19.02 18.52 18.69 1,751,497 +0.13(+0.70%)
Jun 22, 2009 19.25 19.40 18.50 18.56 2,384,758 -1.01(-5.16%)
Jun 19, 2009 19.13 19.59 19.11 19.57 2,768,220 +0.55(+2.91%)
Jun 18, 2009 18.79 19.28 18.66 19.01 2,521,629 +0.19(+0.99%)
Jun 17, 2009 19.44 19.56 18.77 18.83 2,265,387 -0.74(-3.81%)
Jun 16, 2009 20.09 20.29 19.28 19.57 1,813,053 -0.28(-1.39%)
Jun 15, 2009 20.40 20.54 19.76 19.85 3,220,013 -0.98(-4.69%)
Jun 12, 2009 20.09 20.90 19.96 20.82 1,542,648 +0.74(+3.71%)
Jun 11, 2009 20.52 20.64 19.98 20.08 1,479,487 -0.55(-2.68%)
Jun 10, 2009 21.06 21.11 20.31 20.63 2,456,201 -0.24(-1.16%)
Jun 09, 2009 20.64 20.99 20.35 20.88 1,969,951 +0.21(+1.04%)
Jun 08, 2009 20.65 20.86 20.46 20.66 2,511,905 -0.15(-0.73%)
Jun 05, 2009 21.44 21.44 20.67 20.81 2,710,712 -0.41(-1.94%)
Jun 04, 2009 20.78 21.48 20.46 21.23 3,935,924 +0.72(+3.49%)
Jun 03, 2009 20.68 20.88 20.17 20.51 3,009,909 -0.35(-1.68%)
Jun 02, 2009 21.13 21.17 20.72 20.86 3,505,298 -0.18(-0.86%)
Jun 01, 2009 20.20 21.45 20.20 21.04 4,455,803 +0.86(+4.25%)
May 29, 2009 19.63 20.35 19.34 20.18 5,210,581 +0.61(+3.11%)
May 28, 2009 20.59 20.59 18.82 19.57 3,957,534 +0.19(+0.96%)
May 27, 2009 20.13 20.39 19.20 19.39 4,120,514 -1.13(-5.53%)
May 26, 2009 19.49 20.65 19.22 20.52 3,459,194 +1.11(+5.70%)
May 22, 2009 19.88 20.09 19.36 19.41 2,237,132 -0.39(-1.97%)
May 21, 2009 19.55 20.17 19.40 19.80 3,132,173 -0.09(-0.45%)
May 20, 2009 20.24 20.46 19.79 19.89 3,518,379 +0.06(+0.28%)
May 19, 2009 20.40 20.45 19.56 19.84 3,715,893 -0.89(-4.30%)
May 18, 2009 19.42 20.88 19.17 20.73 7,747,912 +1.70(+8.92%)
May 15, 2009 19.27 19.66 18.77 19.03 3,605,557 -0.66(-3.35%)
May 14, 2009 19.30 19.88 18.96 19.69 4,916,873 +0.41(+2.14%)
May 13, 2009 19.56 19.85 19.19 19.28 4,092,239 -0.97(-4.79%)
May 12, 2009 19.72 20.59 19.28 20.25 4,289,310 +0.76(+3.88%)
May 11, 2009 19.68 20.12 19.42 19.49 4,378,061 -1.04(-5.08%)
May 08, 2009 20.59 20.85 20.09 20.54 6,362,872 +0.74(+3.73%)
May 07, 2009 22.35 22.35 19.68 19.80 4,400,543 -1.86(-8.57%)
May 06, 2009 22.04 22.07 20.81 21.65 3,962,817 +0.30(+1.40%)
May 05, 2009 20.91 21.78 20.91 21.35 3,399,119 +0.10(+0.45%)
May 04, 2009 20.02 21.37 19.96 21.26 5,774,728 +1.56(+7.90%)
May 01, 2009 20.09 20.31 19.48 19.70 3,849,531 -0.62(-3.03%)
Apr 30, 2009 21.10 21.26 19.89 20.32 6,238,830 -0.79(-3.74%)
Apr 29, 2009 21.64 21.64 20.28 21.11 5,143,478 +0.46(+2.21%)
Apr 28, 2009 20.64 21.42 20.33 20.65 3,612,002 -0.36(-1.72%)
Apr 27, 2009 20.85 21.38 20.60 21.01 5,518,768 -0.65(-3.00%)
Apr 24, 2009 21.05 22.18 20.44 21.66 5,613,954 +0.62(+2.95%)
Apr 23, 2009 20.28 21.07 19.29 21.04 4,052,963 +1.25(+6.30%)
Apr 22, 2009 19.57 21.19 19.39 19.79 5,705,876 -0.47(-2.31%)
Apr 21, 2009 18.73 20.58 18.34 20.26 6,384,889 +1.04(+5.43%)
Apr 20, 2009 19.77 20.33 19.07 19.22 6,429,507 -1.37(-6.63%)
Apr 17, 2009 20.57 21.33 20.15 20.58 4,549,482 -0.18(-0.87%)
Apr 16, 2009 20.78 21.58 19.85 20.76 6,417,493 -0.05(-0.22%)
Apr 15, 2009 19.92 20.98 19.48 20.81 9,451,229 +0.59(+2.93%)
Apr 14, 2009 21.48 21.52 20.05 20.22 6,966,715 -1.96(-8.83%)
Apr 13, 2009 21.40 22.48 20.90 22.17 3,179,029 +0.27(+1.24%)
Apr 09, 2009 19.80 21.98 19.80 21.90 4,875,836 +2.35(+12.03%)
Apr 08, 2009 19.42 19.86 19.18 19.55 3,846,457 +0.45(+2.36%)
Apr 07, 2009 20.23 20.53 19.08 19.10 3,349,645 -1.78(-8.51%)
Apr 06, 2009 21.77 21.77 20.26 20.88 5,013,627 -0.90(-4.15%)
Apr 03, 2009 19.95 21.85 19.66 21.78 5,467,695 +1.83(+9.16%)
Apr 02, 2009 19.15 20.22 18.78 19.95 5,135,811 +1.20(+6.38%)
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.