Digital Realty Trust (NY: DLR )

165.28 USD -0.42 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 49.22 49.25 46.65 47.66 5,565,226 -1.51(-3.07%)
Oct 30, 2013 53.00 53.00 48.50 49.17 10,979,789 -8.86(-15.27%)
Oct 29, 2013 58.20 58.23 57.26 58.03 1,659,124 -0.22(-0.38%)
Oct 28, 2013 57.80 58.35 57.16 58.25 1,868,339 +0.34(+0.59%)
Oct 25, 2013 57.30 58.10 56.99 57.91 1,124,656 +0.61(+1.06%)
Oct 24, 2013 56.33 57.30 56.12 57.30 893,966 +0.93(+1.65%)
Oct 23, 2013 56.24 56.39 55.56 56.37 1,211,201 +0.15(+0.27%)
Oct 22, 2013 55.56 56.72 55.37 56.22 1,371,248 -0.02(-0.04%)
Oct 21, 2013 56.36 56.55 55.75 56.24 649,124 +0.00(+0.00%)
Oct 18, 2013 57.34 57.34 55.90 56.24 1,216,286 -1.04(-1.82%)
Oct 17, 2013 55.15 57.47 54.82 57.28 1,622,215 +2.29(+4.16%)
Oct 16, 2013 54.30 55.04 54.06 54.99 789,670 +0.60(+1.10%)
Oct 15, 2013 54.36 54.92 54.34 54.39 1,091,867 -0.23(-0.42%)
Oct 14, 2013 54.81 55.22 54.25 54.62 944,096 -0.63(-1.14%)
Oct 11, 2013 54.81 55.61 53.99 55.25 1,436,284 +1.36(+2.52%)
Oct 10, 2013 53.17 54.10 53.17 53.89 826,767 +1.08(+2.05%)
Oct 09, 2013 52.63 53.30 52.43 52.81 870,855 +0.31(+0.59%)
Oct 08, 2013 53.81 54.03 52.50 52.50 1,150,277 -1.44(-2.67%)
Oct 07, 2013 52.19 54.08 52.11 53.94 1,587,228 +1.44(+2.74%)
Oct 04, 2013 53.05 53.63 52.19 52.50 1,877,082 -0.32(-0.61%)
Oct 03, 2013 54.69 55.12 52.68 52.82 1,967,635 -1.74(-3.19%)
Oct 02, 2013 54.50 55.10 54.17 54.56 1,303,992 +0.14(+0.26%)
Oct 01, 2013 53.22 54.63 52.11 54.42 1,756,982 -0.23(-0.42%)
Sep 27, 2013 55.81 55.96 54.32 54.65 1,380,111 -1.38(-2.46%)
Sep 26, 2013 55.55 56.34 55.55 56.03 1,091,536 +0.51(+0.92%)
Sep 25, 2013 55.51 55.86 54.99 55.52 1,204,641 -0.25(-0.45%)
Sep 24, 2013 55.60 56.23 55.10 55.77 1,558,934 +0.03(+0.05%)
Sep 23, 2013 55.00 56.12 54.90 55.74 1,621,538 +0.61(+1.11%)
Sep 20, 2013 56.92 56.99 55.07 55.13 1,316,852 -1.81(-3.18%)
Sep 19, 2013 57.50 57.85 56.80 56.94 985,296 -0.70(-1.21%)
Sep 18, 2013 54.82 58.03 54.58 57.64 1,164,131 +2.59(+4.70%)
Sep 17, 2013 54.75 55.38 54.59 55.05 1,212,022 +0.43(+0.79%)
Sep 16, 2013 55.21 55.38 54.52 54.62 1,035,711 +0.11(+0.20%)
Sep 13, 2013 54.20 54.99 54.10 54.51 968,463 +0.25(+0.46%)
Sep 12, 2013 54.85 55.27 53.79 54.26 2,729,028 -0.30(-0.55%)
Sep 11, 2013 52.98 54.56 52.82 54.56 1,811,884 +1.19(+2.23%)
Sep 10, 2013 52.95 53.40 52.63 53.37 1,833,470 +0.70(+1.33%)
Sep 09, 2013 52.13 52.85 51.97 52.67 1,595,507 +0.79(+1.52%)
Sep 06, 2013 52.08 52.38 51.52 51.88 2,235,361 +0.30(+0.58%)
Sep 05, 2013 52.99 52.99 51.01 51.58 2,740,883 -1.20(-2.27%)
Sep 04, 2013 53.82 54.11 52.75 52.78 1,293,088 -1.32(-2.44%)
Sep 03, 2013 56.11 56.28 53.93 54.10 1,419,149 -1.50(-2.70%)
Aug 30, 2013 55.82 56.48 55.33 55.60 1,238,960 -0.08(-0.14%)
Aug 29, 2013 54.85 56.03 54.80 55.68 1,274,637 +0.41(+0.74%)
Aug 28, 2013 55.31 55.52 54.05 55.27 1,935,282 -0.14(-0.25%)
Aug 27, 2013 54.18 55.43 54.06 55.41 1,173,595 +0.78(+1.43%)
Aug 26, 2013 54.78 54.78 54.07 54.63 846,010 -0.10(-0.18%)
Aug 23, 2013 53.40 54.75 53.36 54.73 1,085,762 +1.43(+2.68%)
Aug 22, 2013 52.76 53.43 52.56 53.30 1,082,100 +0.72(+1.37%)
Aug 21, 2013 52.73 53.52 52.00 52.58 1,100,991 -0.11(-0.21%)
Aug 20, 2013 51.44 52.74 51.31 52.69 1,458,803 +1.63(+3.19%)
Aug 19, 2013 51.91 52.30 50.97 51.06 1,795,195 -1.24(-2.37%)
Aug 16, 2013 53.15 53.22 52.07 52.30 1,341,986 -1.08(-2.02%)
Aug 15, 2013 54.00 54.00 53.23 53.38 1,316,559 -0.87(-1.60%)
Aug 14, 2013 54.12 54.42 53.74 54.25 1,664,133 -0.33(-0.60%)
Aug 13, 2013 55.10 55.28 53.81 54.58 1,866,564 -0.62(-1.12%)
Aug 12, 2013 56.27 56.37 55.12 55.20 1,131,183 -1.07(-1.90%)
Aug 09, 2013 55.25 56.61 55.12 56.27 1,001,895 +0.85(+1.53%)
Aug 08, 2013 55.83 55.96 55.04 55.42 803,923 -0.22(-0.40%)
Aug 07, 2013 55.32 55.90 55.06 55.64 1,761,617 +0.18(+0.32%)
Aug 06, 2013 55.32 55.77 55.11 55.46 1,263,558 +0.45(+0.82%)
Aug 05, 2013 54.20 55.06 53.92 55.01 1,345,255 +0.68(+1.25%)
Aug 02, 2013 54.83 55.24 54.10 54.33 1,797,660 -0.37(-0.68%)
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.