Digital Realty Trust (NY: DLR )

168.11 USD +0.69 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 93.11 93.62 91.96 93.43 1,187,234 +0.82(+0.89%)
Oct 28, 2016 92.12 93.87 90.51 92.61 1,597,369 +0.59(+0.64%)
Oct 27, 2016 97.66 97.66 90.65 92.02 2,288,569 -4.53(-4.69%)
Oct 26, 2016 96.27 97.17 95.61 96.55 1,578,861 -0.35(-0.36%)
Oct 25, 2016 96.17 97.03 94.76 96.90 929,528 +0.92(+0.96%)
Oct 24, 2016 96.41 97.12 95.32 95.98 995,007 +0.30(+0.31%)
Oct 21, 2016 95.27 96.20 95.03 95.68 756,683 -0.33(-0.34%)
Oct 20, 2016 96.42 97.18 95.82 96.01 898,550 -0.49(-0.51%)
Oct 19, 2016 96.75 97.11 95.43 96.50 795,727 -0.07(-0.07%)
Oct 18, 2016 95.75 97.11 95.06 96.57 939,678 +1.63(+1.72%)
Oct 17, 2016 94.76 95.30 94.33 94.94 714,195 +0.23(+0.24%)
Oct 14, 2016 94.70 95.70 93.69 94.71 1,044,114 +0.13(+0.14%)
Oct 13, 2016 93.06 94.71 92.45 94.58 1,221,850 +1.26(+1.35%)
Oct 12, 2016 91.71 93.41 91.21 93.32 895,278 +1.80(+1.97%)
Oct 11, 2016 92.41 92.72 91.08 91.52 693,453 -0.98(-1.06%)
Oct 10, 2016 91.66 93.06 91.66 92.50 1,145,992 +0.88(+0.96%)
Oct 07, 2016 91.44 93.77 90.73 91.62 1,293,608 +0.63(+0.69%)
Oct 06, 2016 90.13 91.97 89.18 90.99 1,800,596 +0.16(+0.18%)
Oct 05, 2016 92.26 92.50 89.60 90.83 1,787,985 -1.35(-1.46%)
Oct 04, 2016 93.99 94.00 91.19 92.18 2,092,240 -2.42(-2.56%)
Oct 03, 2016 96.76 96.76 93.75 94.60 1,589,445 -2.52(-2.59%)
Sep 30, 2016 98.50 99.43 96.28 97.12 2,900,775 -0.88(-0.90%)
Sep 29, 2016 98.83 99.14 97.13 98.00 2,346,859 -1.26(-1.27%)
Sep 28, 2016 99.16 99.84 98.61 99.26 2,873,416 +2.42(+2.50%)
Sep 27, 2016 98.15 98.20 96.61 96.84 1,813,250 -0.80(-0.82%)
Sep 26, 2016 97.30 98.14 96.72 97.64 6,213,061 -0.31(-0.32%)
Sep 23, 2016 97.61 98.73 96.93 97.95 2,209,675 -0.14(-0.14%)
Sep 22, 2016 95.99 98.94 95.99 98.09 2,206,215 +2.60(+2.72%)
Sep 21, 2016 94.04 95.61 93.50 95.49 1,795,969 +1.43(+1.52%)
Sep 20, 2016 94.34 94.64 93.80 94.06 1,932,893 +0.34(+0.36%)
Sep 19, 2016 93.20 94.06 92.42 93.72 2,042,502 +1.12(+1.21%)
Sep 16, 2016 92.37 92.70 91.82 92.60 2,389,620 -0.07(-0.08%)
Sep 15, 2016 92.05 92.83 91.27 92.67 1,669,335 +0.62(+0.67%)
Sep 14, 2016 93.43 93.64 91.70 92.05 2,475,001 -0.98(-1.05%)
Sep 13, 2016 94.32 94.71 92.67 93.03 2,712,011 -3.07(-3.19%)
Sep 12, 2016 95.75 96.78 94.67 96.10 2,838,079 -0.17(-0.18%)
Sep 09, 2016 99.39 99.96 96.27 96.27 2,175,644 -4.19(-4.17%)
Sep 08, 2016 101.28 101.28 100.08 100.46 1,560,310 -1.33(-1.31%)
Sep 07, 2016 101.89 101.99 100.47 101.79 1,146,602 -0.11(-0.11%)
Sep 06, 2016 100.45 102.21 99.10 101.90 1,576,545 +1.80(+1.80%)
Sep 02, 2016 99.81 100.10 100.10 100.10 1,260,400 +0.65(+0.65%)
Sep 01, 2016 99.00 99.52 98.28 99.45 1,269,543 +0.36(+0.36%)
Aug 31, 2016 98.74 99.46 98.17 99.09 2,359,835 +0.07(+0.07%)
Aug 30, 2016 100.76 100.86 98.66 99.02 1,073,279 -1.66(-1.65%)
Aug 29, 2016 99.75 100.78 99.67 100.68 1,156,813 +1.22(+1.23%)
Aug 26, 2016 98.82 101.00 98.28 99.46 1,861,492 +0.69(+0.70%)
Aug 25, 2016 98.73 99.69 98.19 98.77 998,351 -0.11(-0.11%)
Aug 24, 2016 99.72 100.13 98.31 98.88 1,232,938 -0.77(-0.77%)
Aug 23, 2016 101.24 101.57 99.27 99.65 1,375,552 -1.96(-1.93%)
Aug 22, 2016 101.41 102.27 100.87 101.61 1,414,950 +0.59(+0.58%)
Aug 19, 2016 101.18 101.42 100.45 101.02 1,064,267 -0.20(-0.20%)
Aug 18, 2016 101.96 102.21 100.92 101.22 982,851 -0.56(-0.55%)
Aug 17, 2016 101.00 102.13 100.23 101.78 1,106,983 +1.11(+1.10%)
Aug 16, 2016 101.43 101.43 99.85 100.67 1,146,308 -1.13(-1.11%)
Aug 15, 2016 103.13 103.72 101.51 101.80 986,225 -1.44(-1.39%)
Aug 12, 2016 102.24 104.55 101.67 103.24 1,327,627 +1.60(+1.57%)
Aug 11, 2016 101.67 102.07 100.36 101.64 1,012,785 +0.03(+0.03%)
Aug 10, 2016 101.77 102.35 101.30 101.61 954,508 -0.29(-0.28%)
Aug 09, 2016 100.43 101.90 99.10 101.90 1,544,849 +1.56(+1.55%)
Aug 08, 2016 100.84 100.95 99.58 100.34 1,488,423 -0.61(-0.60%)
Aug 05, 2016 103.18 103.18 100.23 100.95 1,347,194 -2.12(-2.06%)
Aug 04, 2016 102.58 103.32 101.99 103.07 1,506,077 +1.00(+0.98%)
Aug 03, 2016 104.20 104.50 101.37 102.07 2,158,197 -2.55(-2.44%)
Aug 02, 2016 106.10 106.68 103.86 104.62 1,948,520 -2.06(-1.93%)
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.