Skip to main content

Digital Realty Trust (NY: DLR )

159.34 +1.09 (+0.69%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 87.80 88.43 87.48 87.95 2,539,385 +0.02(+0.02%)
Jun 29, 2017 89.48 89.66 87.09 87.93 2,247,655 -1.89(-2.11%)
Jun 28, 2017 91.01 91.15 89.31 89.82 1,876,277 -1.00(-1.10%)
Jun 27, 2017 93.33 93.44 90.77 90.82 1,957,382 -2.73(-2.92%)
Jun 26, 2017 94.21 94.63 93.27 93.55 2,020,998 -0.30(-0.32%)
Jun 23, 2017 93.65 94.60 93.50 93.86 2,782,317 +0.09(+0.10%)
Jun 22, 2017 92.77 93.97 92.11 93.76 2,314,334 +1.04(+1.13%)
Jun 21, 2017 91.51 92.79 91.46 92.72 1,764,348 +1.12(+1.22%)
Jun 20, 2017 90.78 91.75 90.57 91.60 1,590,916 +0.85(+0.94%)
Jun 19, 2017 91.47 91.47 89.90 90.75 1,685,692 -0.05(-0.05%)
Jun 16, 2017 91.89 92.02 90.29 90.80 2,352,902 -0.89(-0.97%)
Jun 15, 2017 91.10 92.30 90.73 91.68 1,574,594 +0.23(+0.26%)
Jun 14, 2017 90.76 92.42 89.81 91.45 2,778,707 +1.63(+1.81%)
Jun 13, 2017 88.61 89.85 88.06 89.82 2,188,545 +1.24(+1.40%)
Jun 12, 2017 87.49 88.60 85.63 88.58 3,978,032 +1.07(+1.22%)
Jun 09, 2017 88.01 91.13 86.24 87.52 9,153,054 -2.65(-2.94%)
Jun 08, 2017 91.87 88.89 90.17 1,370,877 -0.98(-1.08%)
Jun 07, 2017 91.83 92.29 90.96 91.15 1,288,151 -0.63(-0.68%)
Jun 06, 2017 91.91 92.71 91.49 91.77 737,267 -0.10(-0.11%)
Jun 05, 2017 92.46 92.62 91.49 91.87 960,591 -0.63(-0.68%)
Jun 02, 2017 91.36 92.50 91.28 92.50 1,011,092 +1.52(+1.67%)
Jun 01, 2017 91.27 91.52 90.72 90.98 1,661,903 -0.30(-0.33%)
May 31, 2017 91.23 91.85 90.69 91.28 1,484,288 +0.15(+0.16%)
May 30, 2017 90.64 91.57 90.63 91.13 752,100 +0.15(+0.16%)
May 26, 2017 91.80 92.01 90.33 90.99 651,073 -0.73(-0.80%)
May 25, 2017 90.64 92.26 90.21 91.72 1,073,018 +1.23(+1.36%)
May 24, 2017 89.84 90.95 89.84 90.49 921,412 +0.76(+0.84%)
May 23, 2017 89.77 90.03 89.46 89.74 902,786 +0.24(+0.27%)
May 22, 2017 88.96 90.08 88.39 89.50 1,284,690 +0.80(+0.91%)
May 19, 2017 88.58 89.52 88.15 88.69 1,053,453 +0.14(+0.16%)
May 18, 2017 88.98 88.98 87.55 88.55 1,104,192 -0.42(-0.48%)
May 17, 2017 87.70 89.57 87.02 88.98 1,536,432 -0.01(-0.01%)
May 16, 2017 89.46 89.57 88.52 88.99 768,490 -0.57(-0.64%)
May 15, 2017 88.81 89.64 88.62 89.56 1,002,272 +0.68(+0.76%)
May 12, 2017 87.77 89.06 87.62 88.88 884,320 +1.09(+1.24%)
May 11, 2017 88.14 88.41 87.55 87.79 790,611 -0.59(-0.66%)
May 10, 2017 88.01 88.75 87.82 88.38 850,474 +0.33(+0.38%)
May 09, 2017 87.81 88.51 87.40 88.04 1,066,909 +0.36(+0.41%)
May 08, 2017 88.18 88.25 86.97 87.69 896,240 -0.21(-0.24%)
May 05, 2017 86.54 87.94 86.54 87.90 842,663 +1.50(+1.73%)
May 04, 2017 86.06 86.43 85.15 86.40 1,495,248 +0.28(+0.32%)
May 03, 2017 87.56 87.56 86.10 86.12 1,277,326 -0.97(-1.12%)
May 02, 2017 88.37 88.43 86.81 87.09 1,463,112 -1.15(-1.30%)
May 01, 2017 88.97 89.09 87.82 88.24 1,667,204 -0.45(-0.51%)
Apr 28, 2017 87.27 89.18 87.08 88.69 2,449,191 +1.20(+1.37%)
Apr 27, 2017 87.70 85.90 87.50 1,432,030 +1.60(+1.86%)
Apr 26, 2017 86.42 86.45 85.80 85.90 1,022,816 -0.67(-0.78%)
Apr 25, 2017 86.65 86.99 86.42 86.57 820,090 +0.11(+0.13%)
Apr 24, 2017 87.48 87.80 85.93 86.46 1,845,786 -0.72(-0.82%)
Apr 21, 2017 87.40 87.82 87.06 87.18 1,066,209 -0.31(-0.35%)
Apr 20, 2017 87.29 87.72 86.98 87.49 1,370,475 +0.20(+0.23%)
Apr 19, 2017 86.50 87.37 86.22 87.29 1,499,081 +0.79(+0.91%)
Apr 18, 2017 85.81 86.75 85.66 86.50 1,842,466 +0.59(+0.68%)
Apr 17, 2017 84.92 85.92 84.61 85.91 892,238 +1.26(+1.49%)
Apr 13, 2017 84.89 85.03 84.46 84.65 748,152 -0.24(-0.28%)
Apr 12, 2017 84.52 84.95 84.20 84.89 1,033,513 +0.39(+0.46%)
Apr 11, 2017 84.48 84.80 83.93 84.51 824,846 +0.09(+0.11%)
Apr 10, 2017 83.92 84.61 83.72 84.41 1,234,631 +0.46(+0.55%)
Apr 07, 2017 83.51 84.50 83.26 83.95 1,148,438 +0.36(+0.43%)
Apr 06, 2017 82.61 83.66 82.13 83.59 1,209,097 +1.04(+1.26%)
Apr 05, 2017 81.70 83.24 81.53 82.55 1,076,708 +0.77(+0.94%)
Apr 04, 2017 82.02 82.21 81.52 81.77 900,731 -0.24(-0.29%)
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.