Digital Realty Trust (NY: DLR )

164.76 USD -1.45 (-0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 67.98 69.04 67.50 68.99 1,513,194 +1.49(+2.21%)
Oct 30, 2014 66.95 68.01 66.73 67.50 1,917,415 +0.48(+0.72%)
Oct 29, 2014 67.31 67.65 66.39 67.02 1,106,862 -0.51(-0.76%)
Oct 28, 2014 67.40 67.54 66.98 67.53 891,679 +0.13(+0.19%)
Oct 27, 2014 66.31 67.41 66.30 67.40 1,263,786 +1.10(+1.66%)
Oct 24, 2014 66.48 66.82 66.10 66.30 2,406,825 +0.00(+0.00%)
Oct 23, 2014 66.43 66.63 66.04 66.30 2,070,499 +0.09(+0.14%)
Oct 22, 2014 66.41 66.75 65.81 66.21 915,152 -0.14(-0.21%)
Oct 21, 2014 65.49 66.41 65.05 66.35 997,039 +1.06(+1.62%)
Oct 20, 2014 64.49 65.47 64.29 65.29 979,748 +0.90(+1.40%)
Oct 17, 2014 63.05 64.64 62.85 64.39 1,377,778 +1.37(+2.17%)
Oct 16, 2014 63.18 63.67 63.18 63.02 1,856,061 -0.63(-0.99%)
Oct 15, 2014 63.99 64.84 62.94 63.65 1,275,337 -0.75(-1.16%)
Oct 14, 2014 63.42 65.00 63.41 64.40 952,500 +1.08(+1.71%)
Oct 13, 2014 62.96 63.95 62.61 63.32 686,721 +0.47(+0.75%)
Oct 10, 2014 63.58 64.31 62.79 62.85 874,142 -0.71(-1.12%)
Oct 09, 2014 63.28 64.42 63.28 63.56 982,104 +0.31(+0.49%)
Oct 08, 2014 62.50 63.53 62.35 63.25 1,129,720 +0.85(+1.36%)
Oct 07, 2014 62.70 63.05 62.39 62.40 702,230 -0.34(-0.54%)
Oct 06, 2014 62.86 63.27 62.62 62.74 1,225,078 -0.13(-0.21%)
Oct 03, 2014 63.14 63.26 62.29 62.87 567,094 +0.04(+0.06%)
Oct 02, 2014 62.74 63.33 62.33 62.83 1,114,311 -0.06(-0.10%)
Oct 01, 2014 62.42 63.54 62.19 62.89 1,447,884 +0.51(+0.82%)
Sep 30, 2014 62.48 62.68 61.85 62.38 723,917 -0.19(-0.30%)
Sep 29, 2014 62.13 62.57 61.45 62.57 626,487 +0.21(+0.34%)
Sep 26, 2014 61.79 62.45 61.33 62.36 514,668 +0.60(+0.97%)
Sep 25, 2014 61.78 62.12 61.56 61.76 657,136 +0.01(+0.02%)
Sep 24, 2014 61.69 62.16 61.38 61.75 929,051 +0.07(+0.11%)
Sep 23, 2014 62.64 62.89 61.67 61.68 1,093,879 -0.94(-1.50%)
Sep 22, 2014 62.96 63.11 62.47 62.62 583,419 -0.34(-0.54%)
Sep 19, 2014 63.05 63.35 62.91 62.96 1,231,749 +0.10(+0.16%)
Sep 18, 2014 63.67 63.71 62.53 62.86 1,125,812 -0.61(-0.96%)
Sep 17, 2014 64.18 64.46 63.40 63.47 1,193,709 -0.46(-0.72%)
Sep 16, 2014 63.52 64.20 63.26 63.93 1,255,925 +0.30(+0.47%)
Sep 15, 2014 64.25 64.57 63.19 63.63 1,189,258 -0.75(-1.16%)
Sep 12, 2014 65.84 65.84 63.69 64.38 2,647,640 -1.62(-2.45%)
Sep 11, 2014 65.71 66.40 65.29 66.00 2,603,218 -0.54(-0.81%)
Sep 10, 2014 67.19 67.31 66.24 66.54 1,139,911 -0.83(-1.23%)
Sep 09, 2014 67.47 67.53 67.08 67.37 945,750 -0.17(-0.25%)
Sep 08, 2014 66.89 67.75 66.73 67.54 1,306,926 +0.80(+1.20%)
Sep 05, 2014 65.99 66.80 65.87 66.74 941,111 +0.79(+1.20%)
Sep 04, 2014 65.87 66.20 65.53 65.95 726,533 +0.14(+0.21%)
Sep 03, 2014 65.52 66.23 65.46 65.81 810,848 +0.28(+0.43%)
Sep 02, 2014 65.47 65.59 65.02 65.53 1,177,628 +0.28(+0.43%)
Aug 29, 2014 65.68 65.25 65.25 65.25 1,679,000 -0.22(-0.34%)
Aug 28, 2014 65.59 65.72 65.33 65.47 631,137 -0.13(-0.20%)
Aug 27, 2014 65.72 65.76 65.56 65.60 605,792 +0.00(+0.00%)
Aug 26, 2014 65.59 65.91 65.56 65.60 748,359 -0.07(-0.11%)
Aug 25, 2014 65.91 65.93 65.44 65.67 909,273 -0.22(-0.33%)
Aug 22, 2014 67.35 67.40 65.80 65.89 1,135,809 -1.63(-2.41%)
Aug 21, 2014 67.12 67.75 66.91 67.52 976,746 +0.58(+0.87%)
Aug 20, 2014 66.50 67.34 66.17 66.94 1,288,591 +0.56(+0.84%)
Aug 19, 2014 66.51 67.09 66.06 66.38 1,077,750 -0.11(-0.17%)
Aug 18, 2014 65.91 66.68 65.66 66.49 754,333 +0.99(+1.51%)
Aug 15, 2014 65.95 66.03 65.49 65.50 799,596 -0.27(-0.41%)
Aug 14, 2014 66.03 66.24 65.56 65.77 580,023 -0.12(-0.18%)
Aug 13, 2014 64.93 65.89 64.81 65.89 566,175 +1.07(+1.65%)
Aug 12, 2014 64.94 65.32 64.82 64.82 736,072 -0.16(-0.25%)
Aug 11, 2014 64.78 65.39 64.37 64.98 673,995 +0.37(+0.57%)
Aug 08, 2014 64.17 64.64 63.78 64.61 611,663 +0.61(+0.95%)
Aug 07, 2014 64.05 64.45 63.67 64.00 1,127,419 -0.04(-0.06%)
Aug 06, 2014 64.18 64.65 64.00 64.04 903,887 -0.47(-0.73%)
Aug 05, 2014 64.35 65.41 64.27 64.51 2,170,563 +0.16(+0.25%)
Aug 04, 2014 64.29 64.52 63.65 64.35 2,439,887 +0.26(+0.41%)
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.