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 29, 2006 34.26 34.36 34.00 34.23 158,900 +0.03(+0.09%)
Dec 28, 2006 34.27 34.50 34.10 34.20 95,600 -0.25(-0.73%)
Dec 27, 2006 34.53 34.76 34.20 34.45 186,500 -0.37(-1.06%)
Dec 26, 2006 34.60 34.96 34.60 34.82 114,000 +0.28(+0.81%)
Dec 22, 2006 34.70 34.76 34.30 34.54 265,000 -0.16(-0.46%)
Dec 21, 2006 34.88 35.25 34.50 34.70 205,100 -0.21(-0.60%)
Dec 20, 2006 34.69 34.93 34.57 34.91 183,100 +0.27(+0.78%)
Dec 19, 2006 35.10 35.10 34.31 34.64 314,300 -0.57(-1.62%)
Dec 18, 2006 35.60 35.79 35.10 35.21 252,100 -0.52(-1.46%)
Dec 15, 2006 35.94 36.32 35.14 35.73 662,800 -0.31(-0.86%)
Dec 14, 2006 35.59 36.21 35.58 36.04 253,100 +0.45(+1.26%)
Dec 13, 2006 35.80 35.86 35.16 35.59 197,400 -0.17(-0.48%)
Dec 12, 2006 35.32 36.18 35.32 35.76 467,800 +0.51(+1.45%)
Dec 11, 2006 35.61 35.81 34.73 35.25 607,700 -0.39(-1.09%)
Dec 08, 2006 35.52 36.01 35.36 35.64 217,200 -0.03(-0.08%)
Dec 07, 2006 36.30 36.35 35.60 35.67 187,800 -0.54(-1.49%)
Dec 06, 2006 37.00 37.00 35.91 36.21 452,200 -0.91(-2.45%)
Dec 05, 2006 36.89 37.12 36.80 37.12 322,900 +0.33(+0.90%)
Dec 04, 2006 36.42 36.82 36.20 36.79 310,700 +0.37(+1.02%)
Dec 01, 2006 36.21 36.54 35.88 36.42 458,400 -0.02(-0.05%)
Nov 30, 2006 35.77 36.44 35.50 36.44 374,600 +0.67(+1.87%)
Nov 29, 2006 35.50 35.93 35.30 35.77 276,500 +0.29(+0.82%)
Nov 28, 2006 36.00 36.01 35.16 35.48 333,200 -1.07(-2.93%)
Nov 27, 2006 37.22 37.31 36.48 36.55 364,300 -0.67(-1.80%)
Nov 24, 2006 36.60 37.31 36.40 37.22 323,600 +0.42(+1.14%)
Nov 22, 2006 36.70 36.80 36.28 36.80 248,000 +0.07(+0.19%)
Nov 21, 2006 35.23 36.75 35.12 36.73 487,600 +1.46(+4.14%)
Nov 20, 2006 34.47 35.47 34.47 35.27 461,500 +0.82(+2.38%)
Nov 17, 2006 35.17 35.22 34.43 34.45 195,500 -0.65(-1.85%)
Nov 16, 2006 35.43 35.52 34.85 35.10 162,800 -0.42(-1.18%)
Nov 15, 2006 35.30 35.61 35.20 35.52 279,600 +0.47(+1.34%)
Nov 14, 2006 34.59 35.09 34.45 35.05 891,700 +0.46(+1.33%)
Nov 13, 2006 34.03 34.63 33.90 34.59 243,400 +0.54(+1.59%)
Nov 10, 2006 33.80 34.05 33.64 34.05 355,300 +0.18(+0.53%)
Nov 09, 2006 33.59 33.98 33.45 33.87 290,800 +0.26(+0.77%)
Nov 08, 2006 33.38 33.93 33.32 33.61 161,100 -0.19(-0.56%)
Nov 07, 2006 33.78 33.89 33.49 33.80 244,600 -0.03(-0.09%)
Nov 06, 2006 32.93 34.08 32.92 33.83 406,700 +0.90(+2.73%)
Nov 03, 2006 33.20 33.36 32.42 32.93 350,800 -0.14(-0.42%)
Nov 02, 2006 32.96 33.13 32.60 33.07 286,000 -0.10(-0.30%)
Nov 01, 2006 33.58 33.67 33.03 33.17 281,900 -0.22(-0.66%)
Oct 31, 2006 33.26 33.55 33.01 33.39 581,500 +0.21(+0.63%)
Oct 30, 2006 33.26 33.47 32.89 33.18 283,100 -0.08(-0.24%)
Oct 27, 2006 33.14 33.62 33.06 33.26 314,400 +0.00(+0.00%)
Oct 26, 2006 33.64 33.80 32.81 33.26 889,900 -0.28(-0.83%)
Oct 25, 2006 33.46 33.79 33.15 33.54 160,900 +0.02(+0.06%)
Oct 24, 2006 33.65 33.67 33.29 33.52 134,800 -0.22(-0.65%)
Oct 23, 2006 33.59 33.82 33.36 33.74 168,900 +0.13(+0.39%)
Oct 20, 2006 33.71 33.71 33.41 33.61 316,700 -0.10(-0.30%)
Oct 19, 2006 33.50 33.77 33.50 33.71 173,900 +0.20(+0.60%)
Oct 18, 2006 33.50 33.69 33.46 33.51 212,700 -0.02(-0.06%)
Oct 17, 2006 33.50 33.66 33.17 33.53 323,000 -0.35(-1.03%)
Oct 16, 2006 33.26 34.04 33.18 33.88 460,000 +0.54(+1.62%)
Oct 13, 2006 32.46 33.34 32.46 33.34 379,000 +1.00(+3.09%)
Oct 12, 2006 31.53 32.40 31.50 32.34 218,800 +0.83(+2.63%)
Oct 11, 2006 31.46 31.58 31.16 31.51 260,800 +0.06(+0.19%)
Oct 10, 2006 31.65 31.67 31.07 31.45 168,700 -0.25(-0.79%)
Oct 09, 2006 31.40 31.79 31.05 31.70 305,900 +0.13(+0.41%)
Oct 06, 2006 31.56 31.57 30.97 31.57 601,500 +0.02(+0.06%)
Oct 05, 2006 31.25 31.55 31.08 31.55 193,300 +0.23(+0.73%)
Oct 04, 2006 31.15 31.34 30.84 31.32 280,800 +0.11(+0.35%)
Oct 03, 2006 30.96 31.36 30.81 31.21 306,900 +0.12(+0.39%)
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.