Digital Realty Trust (NY: DLR )

132.21 -2.32 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 22.98 22.99 22.60 22.63 164,500 -0.45(-1.95%)
Dec 29, 2005 23.66 23.66 23.03 23.08 174,700 -0.43(-1.83%)
Dec 28, 2005 23.20 23.57 23.20 23.51 130,900 +0.21(+0.90%)
Dec 27, 2005 23.45 23.60 23.05 23.30 139,100 -0.06(-0.26%)
Dec 23, 2005 23.20 23.45 23.20 23.36 94,900 +0.22(+0.95%)
Dec 22, 2005 23.17 23.38 22.82 23.14 168,500 +0.11(+0.48%)
Dec 21, 2005 23.00 23.15 22.85 23.03 216,100 +0.18(+0.79%)
Dec 20, 2005 22.91 23.02 22.81 22.85 313,600 -0.01(-0.04%)
Dec 19, 2005 23.41 23.54 22.72 22.86 106,700 -0.47(-2.01%)
Dec 16, 2005 23.51 23.68 23.20 23.33 137,700 -0.17(-0.72%)
Dec 15, 2005 23.41 23.69 23.41 23.50 208,100 +0.16(+0.69%)
Dec 14, 2005 23.36 23.57 23.27 23.34 296,900 -0.09(-0.38%)
Dec 13, 2005 23.47 23.92 23.41 23.43 106,600 -0.02(-0.09%)
Dec 12, 2005 23.57 23.86 23.36 23.45 114,200 -0.07(-0.30%)
Dec 09, 2005 23.84 24.70 23.40 23.52 302,800 -0.19(-0.80%)
Dec 08, 2005 22.89 23.78 22.89 23.71 130,500 +0.87(+3.81%)
Dec 07, 2005 23.07 23.15 22.84 22.84 210,400 -0.16(-0.70%)
Dec 06, 2005 22.61 23.05 22.61 23.00 389,000 +0.52(+2.31%)
Dec 05, 2005 22.71 22.82 22.32 22.48 334,000 -0.25(-1.10%)
Dec 02, 2005 22.90 22.90 22.46 22.73 57,000 -0.10(-0.44%)
Dec 01, 2005 22.55 22.99 22.55 22.83 231,200 +0.35(+1.56%)
Nov 30, 2005 22.23 22.70 22.17 22.48 783,400 +0.38(+1.72%)
Nov 29, 2005 21.86 22.31 21.70 22.10 151,500 +0.36(+1.66%)
Nov 28, 2005 21.93 22.00 21.68 21.74 70,100 -0.12(-0.55%)
Nov 25, 2005 21.78 21.89 21.77 21.86 4,300 +0.04(+0.18%)
Nov 23, 2005 21.50 21.84 21.43 21.82 110,900 +0.27(+1.25%)
Nov 22, 2005 21.22 21.56 21.09 21.55 84,900 +0.33(+1.56%)
Nov 21, 2005 21.15 21.40 21.09 21.22 129,800 +0.12(+0.57%)
Nov 18, 2005 20.81 21.11 20.80 21.10 154,300 +0.37(+1.78%)
Nov 17, 2005 20.74 20.81 20.64 20.73 94,900 -0.01(-0.05%)
Nov 16, 2005 21.04 21.05 20.68 20.74 96,500 -0.27(-1.29%)
Nov 15, 2005 21.32 21.32 21.00 21.01 84,500 -0.30(-1.41%)
Nov 14, 2005 21.66 21.66 21.25 21.31 62,800 -0.29(-1.34%)
Nov 11, 2005 21.36 21.64 21.06 21.60 83,700 +0.32(+1.50%)
Nov 10, 2005 20.95 21.30 20.91 21.28 125,000 +0.27(+1.29%)
Nov 09, 2005 20.52 21.40 20.52 21.01 106,100 +0.60(+2.94%)
Nov 08, 2005 20.35 20.45 20.07 20.41 100,300 -0.03(-0.15%)
Nov 07, 2005 19.95 20.83 19.91 20.44 126,000 +0.46(+2.30%)
Nov 04, 2005 19.98 19.99 19.81 19.98 72,200 +0.00(+0.00%)
Nov 03, 2005 20.00 20.00 19.71 19.98 87,100 +0.18(+0.91%)
Nov 02, 2005 19.12 19.80 19.00 19.80 172,600 +0.56(+2.91%)
Nov 01, 2005 19.15 19.30 18.94 19.24 148,800 +0.06(+0.31%)
Oct 31, 2005 19.09 19.43 19.03 19.18 96,500 +0.09(+0.47%)
Oct 28, 2005 18.85 19.38 18.85 19.09 166,100 +0.31(+1.65%)
Oct 27, 2005 19.10 19.22 18.75 18.78 33,900 -0.28(-1.47%)
Oct 26, 2005 19.50 19.53 18.92 19.06 35,700 -0.46(-2.36%)
Oct 25, 2005 19.60 19.60 19.43 19.52 97,600 -0.06(-0.31%)
Oct 24, 2005 19.51 19.75 19.50 19.58 78,000 +0.12(+0.62%)
Oct 21, 2005 19.10 19.49 19.09 19.46 30,500 +0.36(+1.88%)
Oct 20, 2005 19.45 19.49 19.00 19.10 60,000 -0.40(-2.05%)
Oct 19, 2005 19.14 19.50 19.00 19.50 55,300 +0.36(+1.88%)
Oct 18, 2005 19.12 19.23 18.95 19.14 60,400 +0.07(+0.37%)
Oct 17, 2005 18.95 19.13 18.71 19.07 83,300 +0.17(+0.90%)
Oct 14, 2005 18.70 19.01 18.64 18.90 79,800 +0.26(+1.39%)
Oct 13, 2005 18.60 18.70 18.51 18.64 48,200 +0.04(+0.22%)
Oct 12, 2005 18.93 18.93 18.53 18.60 69,600 -0.35(-1.85%)
Oct 11, 2005 18.45 19.09 18.43 18.95 153,000 +0.55(+2.99%)
Oct 10, 2005 18.65 18.65 18.39 18.40 48,800 -0.25(-1.34%)
Oct 07, 2005 18.18 18.75 18.14 18.65 55,400 +0.47(+2.59%)
Oct 06, 2005 17.84 18.36 17.73 18.18 71,400 +0.36(+2.02%)
Oct 05, 2005 18.15 18.24 17.82 17.82 78,500 -0.33(-1.82%)
Oct 04, 2005 18.22 18.28 18.10 18.15 31,100 -0.03(-0.17%)
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.