Skip to main content

Digital Realty Trust (NY: DLR )

146.44 -0.57 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 92.99 93.54 92.26 92.43 4,357,999 -0.23(-0.25%)
Nov 29, 2017 93.74 93.98 91.80 92.66 2,272,245 -1.22(-1.30%)
Nov 28, 2017 93.40 94.21 93.10 93.88 1,513,638 +0.37(+0.40%)
Nov 27, 2017 93.36 93.72 92.97 93.51 1,486,393 +0.41(+0.44%)
Nov 24, 2017 92.95 93.38 92.32 93.10 453,479 +0.26(+0.28%)
Nov 22, 2017 93.75 94.00 92.67 92.84 869,942 -0.85(-0.90%)
Nov 21, 2017 93.17 93.85 92.72 93.69 1,537,451 +0.69(+0.74%)
Nov 20, 2017 93.54 93.95 92.94 93.00 1,148,061 -0.55(-0.59%)
Nov 17, 2017 94.85 95.05 93.34 93.55 1,011,193 -1.71(-1.80%)
Nov 16, 2017 95.18 96.04 94.74 95.26 1,710,313 +0.10(+0.10%)
Nov 15, 2017 97.50 97.64 95.04 95.17 870,515 -2.04(-2.09%)
Nov 14, 2017 96.85 97.76 96.36 97.20 1,345,372 +0.02(+0.02%)
Nov 13, 2017 96.01 98.09 95.59 97.19 1,278,693 +1.47(+1.53%)
Nov 10, 2017 96.52 96.59 95.43 95.72 1,248,562 -1.10(-1.14%)
Nov 09, 2017 97.56 97.73 96.71 96.82 925,228 -1.00(-1.02%)
Nov 08, 2017 96.62 98.21 96.16 97.82 1,835,767 +1.18(+1.22%)
Nov 07, 2017 96.28 96.65 95.43 96.64 1,428,096 +0.14(+0.15%)
Nov 06, 2017 94.79 96.70 94.79 96.50 1,252,694 +2.19(+2.33%)
Nov 03, 2017 93.58 94.77 93.16 94.30 967,006 +0.23(+0.24%)
Nov 02, 2017 92.90 94.47 92.65 94.07 1,783,724 +1.45(+1.56%)
Nov 01, 2017 94.14 94.14 92.56 92.62 1,179,293 -1.19(-1.27%)
Oct 31, 2017 93.26 93.90 92.55 93.81 1,213,428 +0.67(+0.72%)
Oct 30, 2017 92.32 93.86 92.24 93.14 1,225,501 +0.82(+0.89%)
Oct 27, 2017 91.58 92.75 90.70 92.32 1,742,802 +0.59(+0.64%)
Oct 26, 2017 97.31 97.82 91.56 91.73 3,617,615 -5.68(-5.83%)
Oct 25, 2017 95.85 97.82 95.85 97.41 2,265,399 +1.42(+1.48%)
Oct 24, 2017 95.32 96.31 94.87 95.99 1,533,727 +0.77(+0.81%)
Oct 23, 2017 96.76 97.88 95.10 95.22 2,032,708 -2.51(-2.57%)
Oct 20, 2017 98.22 98.34 97.42 97.73 977,320 -0.39(-0.40%)
Oct 19, 2017 97.48 98.21 97.03 98.12 1,011,185 +0.02(+0.02%)
Oct 18, 2017 97.04 98.17 96.89 98.10 1,137,583 +0.90(+0.92%)
Oct 17, 2017 96.30 97.54 96.20 97.20 1,517,519 +0.78(+0.80%)
Oct 16, 2017 96.24 96.78 95.97 96.43 1,570,132 -0.03(-0.03%)
Oct 13, 2017 97.42 97.57 96.15 96.46 1,295,639 -0.77(-0.79%)
Oct 12, 2017 96.00 97.25 95.69 97.23 1,228,074 +1.69(+1.77%)
Oct 11, 2017 94.84 95.97 94.63 95.54 1,334,542 +0.68(+0.72%)
Oct 10, 2017 94.44 95.62 94.16 94.86 1,416,208 +0.63(+0.67%)
Oct 09, 2017 93.63 94.52 93.55 94.22 865,114 +0.59(+0.63%)
Oct 06, 2017 93.54 93.77 92.74 93.64 1,546,269 -0.15(-0.16%)
Oct 05, 2017 92.71 93.81 92.09 93.79 1,752,817 +1.08(+1.16%)
Oct 04, 2017 92.02 92.74 91.14 92.71 2,089,243 +0.44(+0.47%)
Oct 03, 2017 93.73 93.91 92.17 92.28 1,338,428 -1.55(-1.65%)
Oct 02, 2017 93.99 94.49 93.60 93.83 1,875,393 +0.10(+0.11%)
Sep 29, 2017 91.75 93.94 91.71 93.73 2,718,086 +1.72(+1.87%)
Sep 28, 2017 90.91 92.02 90.64 92.01 1,693,916 +0.72(+0.79%)
Sep 27, 2017 89.54 91.29 88.82 91.29 2,382,015 +1.55(+1.73%)
Sep 26, 2017 90.45 90.56 89.67 89.73 1,791,397 -0.74(-0.81%)
Sep 25, 2017 90.70 90.88 90.10 90.47 1,685,999 -0.23(-0.25%)
Sep 22, 2017 92.20 92.32 90.22 90.70 2,576,742 -1.36(-1.48%)
Sep 21, 2017 91.20 93.16 91.10 92.06 2,618,785 +1.01(+1.11%)
Sep 20, 2017 93.19 93.27 90.41 91.05 2,182,521 -1.83(-1.97%)
Sep 19, 2017 92.84 93.02 91.60 92.88 2,544,966 +0.13(+0.14%)
Sep 18, 2017 93.24 93.49 92.01 92.75 2,555,172 -0.39(-0.42%)
Sep 15, 2017 95.67 95.91 92.67 93.14 12,314,661 -2.65(-2.76%)
Sep 14, 2017 95.72 95.88 93.86 95.78 3,465,545 +0.25(+0.27%)
Sep 13, 2017 97.83 98.02 94.33 95.53 5,817,511 -2.55(-2.60%)
Sep 12, 2017 98.96 99.44 97.32 98.08 2,578,061 -0.99(-1.00%)
Sep 11, 2017 95.71 100.00 95.71 99.07 3,740,411 +4.25(+4.48%)
Sep 08, 2017 94.88 95.28 94.33 94.82 1,221,586 -0.63(-0.66%)
Sep 07, 2017 94.30 95.96 93.89 95.44 1,974,507 +1.37(+1.45%)
Sep 06, 2017 93.89 94.49 93.11 94.08 1,525,464 +0.40(+0.43%)
Sep 05, 2017 92.54 93.72 92.03 93.68 1,294,530 +1.16(+1.25%)
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.