Digital Realty Trust (NY: DLR )

152.67 USD -1.24 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 118.12 118.93 117.42 118.19 1,146,339 +0.19(+0.16%)
May 30, 2017 117.36 118.56 117.35 118.00 580,859 +0.19(+0.16%)
May 26, 2017 118.86 119.14 116.96 117.81 502,834 -0.95(-0.80%)
May 25, 2017 117.36 119.46 116.80 118.76 828,709 +1.59(+1.36%)
May 24, 2017 116.32 117.76 116.32 117.17 711,621 +0.98(+0.84%)
May 23, 2017 116.24 116.57 115.83 116.19 697,236 +0.31(+0.27%)
May 22, 2017 115.18 116.63 114.45 115.88 992,187 +1.04(+0.91%)
May 19, 2017 114.70 115.91 114.14 114.84 813,599 +0.18(+0.16%)
May 18, 2017 115.21 115.21 113.36 114.66 852,785 -0.55(-0.48%)
May 17, 2017 113.56 115.98 112.68 115.21 1,186,611 -0.01(-0.01%)
May 16, 2017 115.83 115.97 114.62 115.22 593,517 -0.74(-0.64%)
May 15, 2017 114.99 116.07 114.75 115.96 774,071 +0.88(+0.76%)
May 12, 2017 113.64 115.31 113.45 115.08 682,975 +1.41(+1.24%)
May 11, 2017 114.12 114.47 113.36 113.67 610,602 -0.76(-0.66%)
May 10, 2017 113.95 114.91 113.71 114.43 656,835 +0.43(+0.38%)
May 09, 2017 113.70 114.60 113.17 114.00 823,991 +0.46(+0.41%)
May 08, 2017 114.17 114.26 112.61 113.54 692,181 -0.27(-0.24%)
May 05, 2017 112.05 113.87 112.05 113.81 650,802 +1.94(+1.73%)
May 04, 2017 111.43 111.91 110.25 111.87 1,154,804 +0.36(+0.32%)
May 03, 2017 113.37 113.37 111.48 111.51 986,499 -1.26(-1.12%)
May 02, 2017 114.42 114.50 112.40 112.77 1,129,985 -1.49(-1.30%)
May 01, 2017 115.20 115.35 113.71 114.26 1,287,608 -0.58(-0.51%)
Apr 28, 2017 113.00 115.47 112.75 114.84 1,891,549 +1.55(+1.37%)
Apr 27, 2017 113.55 111.23 113.29 1,105,980 +2.07(+1.86%)
Apr 26, 2017 111.90 111.94 111.10 111.22 789,937 -0.87(-0.78%)
Apr 25, 2017 112.20 112.63 111.90 112.09 633,369 +0.14(+0.13%)
Apr 24, 2017 113.27 113.68 111.26 111.95 1,425,530 -0.93(-0.82%)
Apr 21, 2017 113.17 113.71 112.72 112.88 823,450 -0.40(-0.35%)
Apr 20, 2017 113.03 113.58 112.62 113.28 1,058,440 +0.26(+0.23%)
Apr 19, 2017 112.00 113.12 111.64 113.02 1,157,764 +1.02(+0.91%)
Apr 18, 2017 111.11 112.33 110.91 112.00 1,422,966 +0.76(+0.68%)
Apr 17, 2017 109.95 111.25 109.56 111.24 689,090 +1.63(+1.49%)
Apr 13, 2017 109.92 110.10 109.36 109.61 577,810 -0.31(-0.28%)
Apr 12, 2017 109.44 110.00 109.02 109.92 798,199 +0.50(+0.46%)
Apr 11, 2017 109.39 109.79 108.67 109.42 637,042 +0.12(+0.11%)
Apr 10, 2017 108.66 109.55 108.40 109.30 953,525 +0.60(+0.55%)
Apr 07, 2017 108.13 109.41 107.80 108.70 886,957 +0.47(+0.43%)
Apr 06, 2017 106.97 108.32 106.34 108.23 933,805 +1.35(+1.26%)
Apr 05, 2017 105.79 107.78 105.57 106.88 831,559 +1.00(+0.94%)
Apr 04, 2017 106.20 106.45 105.55 105.88 695,649 -0.31(-0.29%)
Apr 03, 2017 106.40 106.62 105.17 106.19 896,379 -0.20(-0.19%)
Mar 31, 2017 105.13 106.67 105.03 106.39 1,157,189 +0.95(+0.90%)
Mar 30, 2017 105.01 105.75 104.54 105.44 791,768 +0.07(+0.07%)
Mar 29, 2017 103.46 105.50 103.38 105.37 1,140,312 +1.87(+1.81%)
Mar 28, 2017 103.00 103.64 102.22 103.50 664,604 +0.70(+0.68%)
Mar 27, 2017 103.55 103.94 102.19 102.80 678,332 -0.94(-0.91%)
Mar 24, 2017 105.11 105.52 103.67 103.74 1,230,614 -1.16(-1.11%)
Mar 23, 2017 104.61 105.82 104.16 104.90 762,930 +0.27(+0.26%)
Mar 22, 2017 104.10 104.88 103.45 104.63 970,642 +1.17(+1.13%)
Mar 21, 2017 104.11 105.00 103.35 103.46 885,282 -0.27(-0.26%)
Mar 20, 2017 102.95 104.38 102.94 103.73 1,261,882 +0.84(+0.82%)
Mar 17, 2017 103.60 104.28 102.88 102.89 1,790,746 -0.52(-0.50%)
Mar 16, 2017 104.40 104.85 102.95 103.41 1,158,100 -1.10(-1.05%)
Mar 15, 2017 103.00 104.77 103.00 104.51 2,187,948 +2.11(+2.06%)
Mar 14, 2017 103.15 103.16 102.11 102.40 862,327 -0.76(-0.74%)
Mar 13, 2017 103.33 103.49 101.85 103.16 1,121,453 -0.74(-0.71%)
Mar 10, 2017 103.98 105.88 103.39 103.90 870,925 -0.08(-0.08%)
Mar 09, 2017 104.31 104.95 103.24 103.98 1,427,956 -0.40(-0.38%)
Mar 08, 2017 107.21 107.21 104.29 104.38 1,769,872 -3.10(-2.88%)
Mar 07, 2017 107.25 108.22 106.85 107.48 642,108 -0.22(-0.20%)
Mar 06, 2017 108.00 108.16 106.94 107.70 667,201 -0.63(-0.58%)
Mar 03, 2017 107.18 108.54 106.65 108.33 798,944 +0.97(+0.90%)
Mar 02, 2017 108.04 108.63 106.44 107.36 908,261 -0.68(-0.63%)
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.