Digital Realty Trust (NY: DLR )

132.99 +0.49 (+0.37%)
Streaming Delayed Price Updated: 10:17 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 53.58 54.44 53.42 54.16 1,213,800 +0.45(+0.84%)
Feb 27, 2014 53.64 54.05 53.00 53.71 695,718 +0.12(+0.22%)
Feb 26, 2014 54.00 54.00 52.83 53.59 1,658,074 +0.04(+0.07%)
Feb 25, 2014 55.04 57.52 52.37 53.55 3,925,255 -0.59(-1.09%)
Feb 24, 2014 53.52 54.50 53.45 54.14 2,668,643 +0.66(+1.23%)
Feb 21, 2014 52.18 53.55 52.17 53.48 1,764,543 +1.39(+2.67%)
Feb 20, 2014 52.62 53.04 51.79 52.09 1,665,179 -0.55(-1.04%)
Feb 19, 2014 53.44 53.56 52.41 52.64 1,555,695 -0.88(-1.64%)
Feb 18, 2014 53.60 53.78 53.28 53.52 1,169,530 +0.13(+0.24%)
Feb 14, 2014 53.41 53.39 53.39 53.39 659,500 -0.18(-0.34%)
Feb 13, 2014 52.94 53.95 52.80 53.57 1,234,738 +0.66(+1.25%)
Feb 12, 2014 52.50 52.91 52.12 52.91 1,068,745 +0.80(+1.54%)
Feb 11, 2014 52.60 52.80 51.64 52.11 1,075,717 -0.75(-1.42%)
Feb 10, 2014 52.04 52.98 51.46 52.86 997,684 +1.00(+1.93%)
Feb 07, 2014 51.48 52.19 51.24 51.86 1,453,688 +0.41(+0.80%)
Feb 06, 2014 51.91 52.19 50.85 51.45 1,343,056 -0.48(-0.92%)
Feb 05, 2014 52.00 52.06 51.42 51.93 935,988 +0.08(+0.15%)
Feb 04, 2014 50.26 51.91 50.26 51.85 1,215,616 +1.74(+3.47%)
Feb 03, 2014 51.06 51.08 49.98 50.11 1,491,617 -0.88(-1.73%)
Jan 31, 2014 49.54 51.19 49.33 50.99 1,756,794 +1.04(+2.08%)
Jan 30, 2014 50.86 50.95 49.90 49.95 1,859,077 -0.35(-0.70%)
Jan 29, 2014 49.89 51.24 49.18 50.30 3,014,602 -1.82(-3.49%)
Jan 28, 2014 51.50 52.86 51.38 52.12 1,134,481 +0.61(+1.18%)
Jan 27, 2014 52.40 52.53 51.50 51.51 1,266,236 -0.84(-1.60%)
Jan 24, 2014 52.35 52.77 51.91 52.35 2,251,627 -0.10(-0.19%)
Jan 23, 2014 52.24 52.55 51.98 52.45 1,249,860 +0.19(+0.36%)
Jan 22, 2014 53.12 53.22 51.57 52.26 1,763,657 -0.77(-1.45%)
Jan 21, 2014 52.15 53.14 52.12 53.03 2,377,457 +1.26(+2.43%)
Jan 17, 2014 52.69 51.77 51.77 51.77 1,410,800 -1.06(-2.01%)
Jan 16, 2014 52.64 53.12 52.46 52.83 2,754,293 +0.32(+0.61%)
Jan 15, 2014 51.20 52.87 51.20 52.51 2,189,985 +1.31(+2.56%)
Jan 14, 2014 50.65 51.31 50.37 51.20 1,641,638 +0.99(+1.97%)
Jan 13, 2014 50.17 50.88 49.95 50.21 1,421,497 +0.21(+0.42%)
Jan 10, 2014 50.03 50.47 49.72 50.00 1,846,502 +0.30(+0.60%)
Jan 09, 2014 49.76 50.23 49.10 49.70 893,952 +0.22(+0.44%)
Jan 08, 2014 49.78 50.07 49.00 49.48 1,602,020 -0.38(-0.76%)
Jan 07, 2014 50.30 50.75 49.79 49.86 2,426,211 +0.13(+0.26%)
Jan 06, 2014 50.51 50.64 49.52 49.73 1,144,106 -0.10(-0.20%)
Jan 03, 2014 49.82 50.26 49.15 49.83 1,215,034 +0.36(+0.73%)
Jan 02, 2014 49.63 50.83 49.30 49.47 2,583,986 +0.35(+0.71%)
Dec 31, 2013 48.75 49.12 49.12 49.12 1,259,300 +0.16(+0.33%)
Dec 30, 2013 48.88 49.50 48.88 48.96 1,296,461 -0.14(-0.29%)
Dec 27, 2013 49.00 49.19 48.76 49.10 1,156,141 +0.00(+0.00%)
Dec 26, 2013 49.26 49.80 48.77 49.10 1,111,300 +0.00(+0.00%)
Dec 24, 2013 48.38 49.16 48.13 49.10 1,132,760 +0.60(+1.24%)
Dec 23, 2013 47.50 48.55 47.42 48.50 2,032,208 +1.09(+2.30%)
Dec 20, 2013 45.89 47.41 45.89 47.41 1,642,009 +1.12(+2.42%)
Dec 19, 2013 46.22 46.40 45.57 46.29 1,159,749 -0.20(-0.43%)
Dec 18, 2013 45.88 46.71 45.46 46.49 1,577,428 +0.33(+0.71%)
Dec 17, 2013 44.86 46.31 44.76 46.16 1,608,406 +1.27(+2.83%)
Dec 16, 2013 44.50 45.04 44.42 44.89 1,732,072 +0.25(+0.56%)
Dec 13, 2013 44.67 45.51 44.41 44.64 1,317,854 +0.02(+0.04%)
Dec 12, 2013 45.34 45.39 44.37 44.62 1,606,568 -0.86(-1.89%)
Dec 11, 2013 46.00 46.26 45.15 45.48 1,712,893 -1.26(-2.70%)
Dec 10, 2013 45.60 47.10 45.50 46.74 1,818,150 +1.11(+2.43%)
Dec 09, 2013 45.99 46.08 45.46 45.63 1,474,964 -0.38(-0.83%)
Dec 06, 2013 46.59 46.92 45.81 46.01 1,507,136 -0.28(-0.60%)
Dec 05, 2013 45.00 46.65 44.94 46.29 2,677,217 +1.29(+2.87%)
Dec 04, 2013 44.12 45.90 43.91 45.00 2,242,154 +0.47(+1.06%)
Dec 03, 2013 44.98 44.99 43.04 44.53 4,793,772 -1.40(-3.05%)
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.