Skip to main content

Digital Realty Trust (NY: DLR )

158.25 +0.67 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 47.55 48.31 47.21 47.95 2,665,470 +0.57(+1.20%)
Jun 29, 2015 47.72 48.44 47.28 47.38 1,344,110 -0.45(-0.95%)
Jun 26, 2015 47.69 48.04 47.44 47.83 2,504,936 +0.22(+0.47%)
Jun 25, 2015 47.67 47.91 47.47 47.61 1,125,956 -0.17(-0.35%)
Jun 24, 2015 48.18 48.36 47.74 47.77 625,233 -0.27(-0.57%)
Jun 23, 2015 48.51 48.68 47.99 48.05 1,085,792 -0.53(-1.10%)
Jun 22, 2015 48.96 49.25 48.51 48.58 770,783 -0.27(-0.54%)
Jun 19, 2015 49.25 49.25 48.61 48.85 1,566,196 -0.62(-1.25%)
Jun 18, 2015 48.53 49.70 48.52 49.46 2,406,840 +0.81(+1.66%)
Jun 17, 2015 48.23 48.70 47.80 48.66 1,500,350 +0.48(+1.00%)
Jun 16, 2015 47.76 48.18 47.39 48.18 1,331,910 +0.75(+1.58%)
Jun 15, 2015 47.75 47.87 46.98 47.43 1,723,613 -0.44(-0.92%)
Jun 12, 2015 47.12 47.90 47.00 47.87 1,789,054 +0.99(+2.10%)
Jun 11, 2015 46.63 47.26 46.63 46.88 1,712,540 +0.75(+1.64%)
Jun 10, 2015 45.59 47.37 45.10 46.13 2,685,740 +0.82(+1.80%)
Jun 09, 2015 45.59 45.66 45.19 45.31 795,988 -0.22(-0.48%)
Jun 08, 2015 45.67 45.77 45.53 45.53 897,147 -0.13(-0.30%)
Jun 05, 2015 45.55 45.80 45.17 45.67 1,276,069 -0.25(-0.54%)
Jun 04, 2015 46.18 46.45 45.75 45.91 998,558 -0.28(-0.60%)
Jun 03, 2015 47.28 47.28 46.17 46.19 1,233,471 -0.92(-1.94%)
Jun 02, 2015 47.16 47.23 46.87 47.11 667,534 -0.20(-0.42%)
Jun 01, 2015 47.02 47.55 46.84 47.31 980,593 +0.44(+0.94%)
May 29, 2015 47.09 47.40 46.67 46.87 2,069,849 -0.33(-0.69%)
May 28, 2015 47.21 47.65 46.97 47.19 905,825 -0.16(-0.33%)
May 27, 2015 47.19 47.52 46.99 47.35 983,107 +0.23(+0.50%)
May 26, 2015 46.94 47.20 46.59 47.11 1,128,055 +0.06(+0.14%)
May 22, 2015 46.65 47.05 47.05 47.05 598,325 +0.23(+0.50%)
May 21, 2015 47.04 47.09 46.47 46.82 1,078,716 -0.08(-0.17%)
May 20, 2015 46.79 47.17 46.53 46.89 802,046 +0.13(+0.27%)
May 19, 2015 46.96 47.15 46.64 46.77 623,379 -0.26(-0.56%)
May 18, 2015 47.16 47.40 46.84 47.03 1,092,064 -0.31(-0.64%)
May 15, 2015 46.80 47.40 46.80 47.33 1,078,048 +0.58(+1.24%)
May 14, 2015 46.06 46.91 45.91 46.75 1,089,627 +0.82(+1.78%)
May 13, 2015 45.94 46.49 45.67 45.94 1,444,160 +0.15(+0.33%)
May 12, 2015 45.59 45.96 45.22 45.79 1,045,293 -0.11(-0.25%)
May 11, 2015 46.49 46.49 45.83 45.90 971,881 -0.78(-1.67%)
May 08, 2015 46.47 47.50 46.31 46.68 1,107,532 +0.67(+1.45%)
May 07, 2015 45.30 46.16 44.82 46.01 1,730,009 +0.70(+1.55%)
May 06, 2015 45.36 46.02 44.85 45.31 2,017,611 +0.54(+1.20%)
May 05, 2015 45.43 45.64 44.63 44.77 1,546,759 -0.87(-1.91%)
May 04, 2015 45.51 46.04 45.44 45.64 1,055,010 +0.14(+0.31%)
May 01, 2015 45.03 45.55 45.00 45.50 1,312,672 +0.50(+1.12%)
Apr 30, 2015 45.10 45.29 44.54 45.00 1,569,139 -0.31(-0.69%)
Apr 29, 2015 45.82 46.07 45.13 45.31 1,622,433 -0.85(-1.84%)
Apr 28, 2015 47.18 47.18 45.92 46.16 1,811,092 -1.14(-2.40%)
Apr 27, 2015 47.50 47.55 47.05 47.30 1,153,835 -0.05(-0.10%)
Apr 24, 2015 47.01 47.68 46.74 47.35 1,110,145 +0.61(+1.31%)
Apr 23, 2015 46.94 47.18 46.74 46.74 1,013,033 -0.31(-0.65%)
Apr 22, 2015 47.17 47.26 46.89 47.04 1,085,028 -0.16(-0.35%)
Apr 21, 2015 46.82 47.29 46.63 47.21 1,807,208 +0.51(+1.09%)
Apr 20, 2015 46.35 46.94 46.27 46.69 1,552,184 +0.35(+0.75%)
Apr 17, 2015 46.28 46.49 45.92 46.35 1,173,762 -0.07(-0.15%)
Apr 16, 2015 46.08 46.50 45.67 46.42 1,009,271 +0.21(+0.46%)
Apr 15, 2015 46.40 46.56 46.02 46.21 801,683 -0.22(-0.47%)
Apr 14, 2015 46.38 46.65 46.33 46.43 993,220 +0.26(+0.55%)
Apr 13, 2015 46.28 46.43 46.17 46.17 978,951 -0.11(-0.25%)
Apr 10, 2015 46.62 47.01 46.10 46.28 1,517,647 -0.09(-0.20%)
Apr 09, 2015 46.93 47.26 46.15 46.38 1,767,514 -0.72(-1.54%)
Apr 08, 2015 46.88 47.17 46.77 47.10 945,822 +0.24(+0.51%)
Apr 07, 2015 47.21 47.31 46.61 46.86 917,600 -0.26(-0.54%)
Apr 06, 2015 46.64 47.41 46.64 47.11 859,142 +0.39(+0.84%)
Apr 02, 2015 46.31 46.72 46.72 46.72 917,498 +0.47(+1.01%)
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.