Digital Realty Trust (NY: DLR )

131.58 +1.75 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 31.70 33.25 31.18 32.85 1,441,546 +1.15(+3.63%)
Dec 30, 2008 30.30 31.72 30.09 31.70 903,646 +2.06(+6.95%)
Dec 29, 2008 30.47 30.72 29.13 29.64 933,256 -1.04(-3.39%)
Dec 26, 2008 30.60 31.16 29.98 30.68 633,940 +0.14(+0.46%)
Dec 24, 2008 30.65 30.73 29.89 30.54 311,750 +0.07(+0.23%)
Dec 23, 2008 31.01 31.63 29.94 30.47 946,938 +0.17(+0.56%)
Dec 22, 2008 32.39 32.39 28.90 30.30 1,492,123 -2.27(-6.97%)
Dec 19, 2008 31.69 32.70 30.56 32.57 1,567,371 +1.18(+3.76%)
Dec 18, 2008 32.71 33.56 30.82 31.39 2,751,647 -0.21(-0.66%)
Dec 17, 2008 30.32 33.55 29.28 31.60 2,451,061 +0.13(+0.41%)
Dec 16, 2008 28.30 31.98 27.46 31.47 2,258,918 +3.35(+11.91%)
Dec 15, 2008 28.20 28.46 27.16 28.12 1,862,875 -0.13(-0.46%)
Dec 12, 2008 25.62 28.31 25.55 28.25 2,356,298 +2.09(+7.99%)
Dec 11, 2008 28.84 29.09 25.79 26.16 3,135,355 -3.29(-11.17%)
Dec 10, 2008 29.06 29.89 27.80 29.45 2,413,266 +1.45(+5.18%)
Dec 09, 2008 29.44 30.20 27.84 28.00 2,223,168 -2.11(-7.01%)
Dec 08, 2008 31.00 31.40 28.95 30.11 2,582,716 +0.04(+0.13%)
Dec 05, 2008 26.65 30.08 26.24 30.07 1,634,962 +3.28(+12.24%)
Dec 04, 2008 27.60 29.03 26.42 26.79 1,817,698 -1.45(-5.13%)
Dec 03, 2008 26.19 28.47 25.22 28.24 1,736,703 +1.96(+7.46%)
Dec 02, 2008 23.94 26.74 23.94 26.28 2,546,045 +2.80(+11.93%)
Dec 01, 2008 27.36 28.05 23.10 23.48 1,865,467 -3.88(-14.18%)
Nov 28, 2008 27.75 28.53 26.58 27.36 902,738 -0.66(-2.36%)
Nov 26, 2008 26.67 29.83 25.90 28.02 2,531,843 +0.61(+2.23%)
Nov 25, 2008 25.78 27.98 24.60 27.41 2,619,342 +2.04(+8.04%)
Nov 24, 2008 21.04 25.75 19.85 25.37 3,775,513 +4.07(+19.11%)
Nov 21, 2008 21.81 22.38 18.04 21.30 4,474,813 +0.01(+0.05%)
Nov 20, 2008 23.01 24.00 20.55 21.29 2,743,079 -2.47(-10.40%)
Nov 19, 2008 26.96 27.00 23.45 23.76 2,086,856 -3.73(-13.57%)
Nov 18, 2008 27.70 28.75 26.01 27.49 1,401,618 +0.01(+0.04%)
Nov 17, 2008 28.81 29.66 27.39 27.48 1,780,259 -1.51(-5.21%)
Nov 14, 2008 31.70 32.52 28.98 28.99 1,457,199 -3.66(-11.21%)
Nov 13, 2008 30.08 32.72 28.16 32.65 1,945,103 +3.18(+10.79%)
Nov 12, 2008 28.51 30.72 28.51 29.47 2,013,846 -0.22(-0.74%)
Nov 11, 2008 29.01 30.75 28.70 29.69 1,296,682 +0.06(+0.20%)
Nov 10, 2008 32.99 33.80 28.91 29.63 1,877,232 -3.40(-10.29%)
Nov 07, 2008 31.23 33.42 30.14 33.03 1,311,626 +2.45(+8.01%)
Nov 06, 2008 33.13 33.40 30.31 30.58 1,245,740 -1.98(-6.08%)
Nov 05, 2008 33.50 35.92 32.20 32.56 2,397,793 -1.49(-4.38%)
Nov 04, 2008 32.75 34.11 32.16 34.05 1,493,277 +1.93(+6.01%)
Nov 03, 2008 33.41 33.80 31.40 32.12 1,070,388 -1.36(-4.06%)
Oct 31, 2008 32.63 33.80 31.90 33.48 1,425,419 +0.57(+1.73%)
Oct 30, 2008 30.52 32.99 30.00 32.91 1,199,459 +2.88(+9.59%)
Oct 29, 2008 28.95 31.60 27.83 30.03 2,317,305 +0.80(+2.74%)
Oct 28, 2008 27.86 29.31 25.50 29.23 4,210,523 +1.90(+6.95%)
Oct 27, 2008 28.25 29.49 26.85 27.33 2,037,251 -1.51(-5.24%)
Oct 24, 2008 29.94 30.45 28.54 28.84 1,404,396 -1.71(-5.60%)
Oct 23, 2008 33.17 34.08 28.42 30.55 2,256,915 -2.21(-6.75%)
Oct 22, 2008 33.57 34.93 32.06 32.76 1,866,125 -1.55(-4.52%)
Oct 21, 2008 34.72 36.40 34.00 34.31 1,014,845 -0.64(-1.83%)
Oct 20, 2008 35.18 35.65 33.88 34.95 991,194 -0.23(-0.65%)
Oct 17, 2008 34.00 36.36 33.15 35.18 1,295,950 +0.70(+2.03%)
Oct 16, 2008 33.50 35.21 32.55 34.48 1,974,378 +1.09(+3.26%)
Oct 15, 2008 39.63 39.65 32.21 33.39 1,642,431 -6.56(-16.42%)
Oct 14, 2008 42.98 43.57 36.58 39.95 3,063,835 -1.40(-3.39%)
Oct 13, 2008 44.49 44.49 38.56 41.35 2,073,141 -3.15(-7.08%)
Oct 10, 2008 35.26 44.50 34.01 44.50 2,864,884 +7.50(+20.27%)
Oct 09, 2008 38.29 40.55 36.83 37.00 2,077,702 -1.50(-3.90%)
Oct 08, 2008 37.08 39.29 37.08 38.50 1,873,843 +1.44(+3.89%)
Oct 07, 2008 40.00 40.33 37.06 37.06 1,451,981 -2.19(-5.58%)
Oct 06, 2008 40.21 42.95 37.80 39.25 1,300,902 -1.33(-3.28%)
Oct 03, 2008 43.59 44.45 40.58 40.58 1,133,937 -2.11(-4.94%)
Oct 02, 2008 44.01 45.15 42.03 42.69 1,355,828 -3.31(-7.20%)
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.