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 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%)
Dec 02, 2013 47.08 47.17 45.42 45.93 1,418,996 -1.31(-2.77%)
Nov 29, 2013 47.50 47.65 47.11 47.24 877,450 +0.01(+0.02%)
Nov 27, 2013 46.78 47.25 46.61 47.23 1,006,056 +0.67(+1.44%)
Nov 26, 2013 46.78 46.89 46.33 46.56 1,467,099 -0.11(-0.24%)
Nov 25, 2013 46.71 47.19 46.28 46.67 1,166,234 -0.25(-0.53%)
Nov 22, 2013 47.49 47.69 46.50 46.92 1,198,610 -0.62(-1.30%)
Nov 21, 2013 47.12 47.74 46.78 47.54 1,238,827 +0.51(+1.08%)
Nov 20, 2013 47.26 47.76 46.78 47.03 1,249,068 -0.27(-0.57%)
Nov 19, 2013 48.32 48.32 47.10 47.30 1,437,498 -0.87(-1.81%)
Nov 18, 2013 47.97 48.57 47.78 48.17 1,907,258 +0.20(+0.42%)
Nov 15, 2013 47.07 48.05 46.80 47.97 2,173,285 +0.85(+1.80%)
Nov 14, 2013 46.77 47.47 46.25 47.12 1,803,759 +0.74(+1.60%)
Nov 12, 2013 46.13 46.62 45.77 46.38 1,759,265 -0.02(-0.04%)
Nov 11, 2013 45.62 46.53 45.31 46.40 1,195,084 +0.59(+1.29%)
Nov 08, 2013 46.51 46.70 45.22 45.81 2,036,060 -0.82(-1.76%)
Nov 07, 2013 47.26 47.43 46.12 46.63 2,769,861 -0.62(-1.31%)
Nov 06, 2013 47.88 48.08 47.12 47.25 2,132,890 -0.66(-1.38%)
Nov 05, 2013 47.98 48.20 47.55 47.91 2,255,611 +0.01(+0.02%)
Nov 04, 2013 48.16 48.42 47.30 47.90 2,146,941 -0.60(-1.24%)
Nov 01, 2013 48.00 48.57 47.56 48.50 2,271,197 +0.84(+1.76%)
Oct 31, 2013 49.22 49.25 46.65 47.66 5,565,226 -1.51(-3.07%)
Oct 30, 2013 53.00 53.00 48.50 49.17 10,979,789 -8.86(-15.27%)
Oct 29, 2013 58.20 58.23 57.26 58.03 1,659,124 -0.22(-0.38%)
Oct 28, 2013 57.80 58.35 57.16 58.25 1,868,339 +0.34(+0.59%)
Oct 25, 2013 57.30 58.10 56.99 57.91 1,124,656 +0.61(+1.06%)
Oct 24, 2013 56.33 57.30 56.12 57.30 893,966 +0.93(+1.65%)
Oct 23, 2013 56.24 56.39 55.56 56.37 1,211,201 +0.15(+0.27%)
Oct 22, 2013 55.56 56.73 55.37 56.22 1,371,248 -0.02(-0.04%)
Oct 21, 2013 56.36 56.55 55.75 56.24 649,124 +0.00(+0.00%)
Oct 18, 2013 57.34 57.34 55.90 56.24 1,216,286 -1.04(-1.82%)
Oct 17, 2013 55.15 57.47 54.82 57.28 1,622,215 +2.29(+4.16%)
Oct 16, 2013 54.30 55.04 54.06 54.99 789,670 +0.60(+1.10%)
Oct 15, 2013 54.36 54.92 54.34 54.39 1,091,867 -0.23(-0.42%)
Oct 14, 2013 54.81 55.22 54.25 54.62 944,096 -0.63(-1.14%)
Oct 11, 2013 54.81 55.61 53.99 55.25 1,436,284 +1.36(+2.52%)
Oct 10, 2013 53.17 54.10 53.17 53.89 826,767 +1.08(+2.05%)
Oct 09, 2013 52.63 53.30 52.43 52.81 870,855 +0.31(+0.59%)
Oct 08, 2013 53.81 54.03 52.50 52.50 1,150,277 -1.44(-2.67%)
Oct 07, 2013 52.19 54.08 52.11 53.94 1,587,228 +1.44(+2.74%)
Oct 04, 2013 53.05 53.63 52.19 52.50 1,877,082 -0.32(-0.61%)
Oct 03, 2013 54.69 55.12 52.68 52.82 1,967,635 -1.74(-3.19%)
Oct 02, 2013 54.50 55.10 54.17 54.56 1,303,992 +0.14(+0.26%)
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.