Digital Realty Trust (NY: DLR )

137.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 67.30 67.40 66.66 66.67 512,059 -0.47(-0.70%)
Dec 29, 2011 67.07 67.83 66.94 67.14 572,744 +0.14(+0.21%)
Dec 28, 2011 66.99 67.34 66.76 67.00 812,120 -0.12(-0.18%)
Dec 27, 2011 66.50 67.41 66.07 67.12 489,214 +0.73(+1.10%)
Dec 23, 2011 66.52 66.52 65.66 66.39 470,784 +0.43(+0.65%)
Dec 21, 2011 67.11 67.43 65.91 65.96 1,598,280 -1.15(-1.71%)
Dec 20, 2011 65.46 67.11 65.84 67.11 1,047,733 +1.65(+2.52%)
Dec 19, 2011 65.51 66.15 65.10 65.46 876,138 -0.11(-0.17%)
Dec 16, 2011 64.51 65.68 64.34 65.57 1,814,205 +1.35(+2.10%)
Dec 15, 2011 64.07 64.88 63.79 64.22 971,058 +0.60(+0.94%)
Dec 14, 2011 62.45 63.65 62.43 63.62 1,512,995 +0.05(+0.08%)
Dec 13, 2011 63.02 64.13 63.02 63.57 1,351,538 -0.80(-1.24%)
Dec 12, 2011 64.16 64.51 63.46 64.37 854,687 -0.50(-0.77%)
Dec 09, 2011 64.45 65.18 63.98 64.87 998,171 +0.52(+0.81%)
Dec 08, 2011 65.05 65.16 63.98 64.35 1,092,882 -1.13(-1.73%)
Dec 07, 2011 64.73 65.57 64.35 65.48 795,202 +0.56(+0.86%)
Dec 06, 2011 64.70 65.00 64.22 64.92 635,025 +0.19(+0.29%)
Dec 05, 2011 64.13 64.89 63.62 64.73 934,544 +1.49(+2.36%)
Dec 02, 2011 63.08 64.02 62.87 63.24 1,007,619 +0.44(+0.70%)
Dec 01, 2011 63.65 63.72 62.58 62.80 1,115,434 -0.70(-1.10%)
Nov 30, 2011 65.28 65.50 63.05 63.50 5,303,050 +0.36(+0.57%)
Nov 29, 2011 63.63 63.97 62.80 63.14 1,250,674 -0.20(-0.32%)
Nov 28, 2011 64.02 64.02 62.73 63.34 1,516,528 +1.12(+1.80%)
Nov 25, 2011 61.53 63.05 61.35 62.22 420,512 +0.78(+1.27%)
Nov 23, 2011 62.61 62.70 61.36 61.44 913,046 -1.63(-2.58%)
Nov 22, 2011 63.34 63.94 62.85 63.07 1,762,785 +0.04(+0.06%)
Nov 21, 2011 63.70 63.82 62.75 63.03 1,227,336 -1.82(-2.81%)
Nov 18, 2011 65.06 65.11 64.17 64.85 1,818,514 +0.60(+0.93%)
Nov 17, 2011 64.19 65.09 63.79 64.25 2,360,413 +0.07(+0.11%)
Nov 16, 2011 65.01 65.22 64.15 64.18 1,843,854 +0.18(+0.28%)
Nov 15, 2011 62.56 64.47 62.46 64.00 726,233 +1.22(+1.94%)
Nov 14, 2011 64.09 65.00 62.70 62.78 926,617 -1.43(-2.23%)
Nov 11, 2011 63.26 64.32 62.86 64.21 462,035 +1.42(+2.26%)
Nov 10, 2011 63.14 63.40 62.16 62.79 743,689 +0.46(+0.74%)
Nov 09, 2011 63.03 64.22 62.18 62.33 953,750 -2.22(-3.44%)
Nov 08, 2011 64.18 64.73 63.17 64.55 942,410 +0.70(+1.10%)
Nov 07, 2011 63.65 64.02 62.80 63.85 515,764 +0.24(+0.38%)
Nov 04, 2011 62.37 63.64 62.04 63.61 868,997 +0.96(+1.53%)
Nov 03, 2011 63.42 63.42 61.37 62.65 1,196,301 +0.19(+0.30%)
Nov 02, 2011 62.42 63.26 61.78 62.46 1,918,034 +0.94(+1.53%)
Nov 01, 2011 60.88 62.34 60.76 61.52 1,762,340 -0.81(-1.30%)
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%)
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.