Digital Realty Trust (NY: DLR )

162.84 USD -4.90 (-2.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 62.67 63.54 61.59 62.33 1,645,925 -0.14(-0.22%)
Oct 28, 2011 62.38 63.33 61.76 62.47 1,185,278 -0.56(-0.89%)
Oct 27, 2011 65.01 65.01 60.99 63.03 2,084,918 +2.23(+3.67%)
Oct 26, 2011 62.21 62.90 60.20 60.80 1,987,667 -1.00(-1.62%)
Oct 25, 2011 63.35 63.35 61.71 61.80 1,092,838 -1.64(-2.59%)
Oct 24, 2011 61.00 63.59 60.65 63.44 1,398,622 +2.66(+4.38%)
Oct 21, 2011 60.14 60.85 59.67 60.78 1,067,839 +1.36(+2.29%)
Oct 20, 2011 58.81 59.55 58.33 59.42 1,030,115 +0.61(+1.04%)
Oct 19, 2011 58.78 59.30 58.47 58.81 1,418,128 -0.11(-0.19%)
Oct 18, 2011 56.62 59.22 56.62 58.92 1,185,568 +2.48(+4.39%)
Oct 17, 2011 56.93 56.93 56.19 56.44 1,163,221 -0.70(-1.23%)
Oct 14, 2011 56.57 57.24 56.30 57.14 1,237,420 +1.05(+1.87%)
Oct 13, 2011 56.59 56.60 55.34 56.09 1,224,092 -0.59(-1.04%)
Oct 12, 2011 56.03 57.50 55.75 56.68 1,026,471 +1.15(+2.07%)
Oct 11, 2011 57.85 57.85 55.47 55.53 1,581,811 -2.79(-4.78%)
Oct 10, 2011 55.83 58.40 55.71 58.32 1,134,901 +3.30(+6.00%)
Oct 07, 2011 57.00 57.08 54.97 55.02 1,166,269 -1.70(-3.00%)
Oct 06, 2011 55.98 56.84 55.53 56.72 1,166,889 +1.58(+2.87%)
Oct 05, 2011 55.54 55.54 52.73 55.14 1,561,912 -0.50(-0.90%)
Oct 04, 2011 52.74 55.68 51.75 55.64 2,114,054 +2.07(+3.86%)
Oct 03, 2011 55.34 55.60 53.21 53.57 1,773,997 -1.59(-2.88%)
Sep 30, 2011 54.46 55.71 54.18 55.16 1,865,154 -0.04(-0.07%)
Sep 29, 2011 54.92 55.23 54.07 55.20 1,042,437 +1.09(+2.01%)
Sep 28, 2011 55.84 56.07 54.02 54.11 1,121,849 -1.39(-2.50%)
Sep 27, 2011 56.24 56.68 55.16 55.50 1,111,934 +0.29(+0.53%)
Sep 26, 2011 53.95 55.27 53.11 55.21 1,254,660 +1.73(+3.23%)
Sep 23, 2011 52.75 53.52 52.30 53.48 1,071,882 +0.78(+1.48%)
Sep 22, 2011 52.80 53.62 51.75 52.70 1,533,223 -0.88(-1.64%)
Sep 21, 2011 55.73 55.84 53.53 53.58 1,332,156 -2.05(-3.69%)
Sep 20, 2011 55.80 56.27 55.32 55.63 1,533,400 -0.22(-0.39%)
Sep 19, 2011 56.25 56.55 55.78 55.85 1,389,780 -1.35(-2.36%)
Sep 16, 2011 56.49 57.23 56.17 57.20 1,763,744 +0.35(+0.62%)
Sep 15, 2011 57.01 57.20 56.50 56.85 1,281,679 +0.14(+0.25%)
Sep 14, 2011 57.16 57.16 56.23 56.71 1,488,156 +0.00(+0.00%)
Sep 13, 2011 56.11 56.89 55.81 56.71 1,348,664 -0.25(-0.44%)
Sep 12, 2011 56.76 57.42 55.87 56.96 1,422,536 -0.24(-0.42%)
Sep 09, 2011 58.59 59.25 56.86 57.20 1,052,877 -2.22(-3.74%)
Sep 08, 2011 59.36 60.14 59.07 59.42 1,243,955 -0.26(-0.44%)
Sep 07, 2011 58.23 59.73 57.42 59.68 898,709 +2.36(+4.12%)
Sep 06, 2011 56.54 57.91 56.28 57.32 883,161 -0.53(-0.92%)
Sep 02, 2011 58.00 58.93 57.79 57.85 1,332,591 -1.37(-2.31%)
Sep 01, 2011 59.94 60.10 58.62 59.22 1,521,006 -0.53(-0.89%)
Aug 31, 2011 60.23 60.23 59.42 59.75 2,160,365 -0.16(-0.27%)
Aug 30, 2011 58.95 60.23 58.20 59.91 1,288,443 +0.90(+1.53%)
Aug 29, 2011 57.94 59.07 57.85 59.01 839,720 +1.61(+2.80%)
Aug 26, 2011 56.29 57.56 55.65 57.40 1,351,653 +0.79(+1.40%)
Aug 25, 2011 57.88 58.48 56.06 56.61 983,337 -0.95(-1.65%)
Aug 24, 2011 56.78 57.66 56.17 57.56 1,071,439 +0.61(+1.07%)
Aug 23, 2011 55.00 56.97 54.45 56.95 1,216,424 +2.47(+4.53%)
Aug 22, 2011 55.25 55.40 53.71 54.48 910,334 +0.30(+0.55%)
Aug 19, 2011 54.94 56.38 54.03 54.18 1,464,822 -1.23(-2.22%)
Aug 18, 2011 56.28 56.67 54.81 55.41 1,717,150 -2.18(-3.79%)
Aug 17, 2011 58.50 59.08 56.94 57.59 1,668,986 -0.57(-0.98%)
Aug 16, 2011 58.12 58.72 57.81 58.16 1,597,749 -0.64(-1.09%)
Aug 15, 2011 56.93 58.92 56.86 58.80 1,206,097 +2.46(+4.37%)
Aug 12, 2011 57.49 57.95 56.17 56.34 1,090,078 -0.44(-0.77%)
Aug 11, 2011 54.47 57.74 53.75 56.78 1,931,706 +2.59(+4.78%)
Aug 10, 2011 54.20 56.55 54.04 54.19 1,402,993 -1.33(-2.40%)
Aug 09, 2011 53.13 55.57 51.19 55.52 2,776,581 +4.89(+9.66%)
Aug 08, 2011 53.13 53.52 50.63 50.63 1,844,177 -3.79(-6.96%)
Aug 05, 2011 56.66 56.85 53.62 54.42 1,488,563 -1.99(-3.53%)
Aug 04, 2011 58.10 58.11 56.23 56.41 1,516,089 -1.90(-3.26%)
Aug 03, 2011 59.22 59.36 56.82 58.31 1,325,862 -0.91(-1.54%)
Aug 02, 2011 60.29 60.59 59.22 59.22 906,200 -1.36(-2.24%)
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.