Digital Realty Trust (NY: DLR )

131.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 67.14 66.30 66.30 66.30 653,700 -0.77(-1.15%)
Dec 30, 2014 67.10 67.67 66.89 67.07 482,758 -0.13(-0.19%)
Dec 29, 2014 66.90 67.46 66.88 67.20 541,062 +0.33(+0.49%)
Dec 26, 2014 66.27 66.94 66.14 66.87 411,788 +0.74(+1.12%)
Dec 24, 2014 66.43 66.13 66.13 66.13 492,000 -0.21(-0.32%)
Dec 23, 2014 66.57 66.59 66.06 66.34 1,038,601 +0.05(+0.08%)
Dec 22, 2014 65.91 66.45 65.76 66.29 1,748,420 +0.38(+0.58%)
Dec 19, 2014 66.44 66.47 65.75 65.91 1,456,446 -0.53(-0.80%)
Dec 18, 2014 66.11 66.48 65.55 66.44 986,021 +0.79(+1.20%)
Dec 17, 2014 64.64 65.72 64.05 65.65 1,566,247 +1.17(+1.81%)
Dec 16, 2014 64.80 65.32 64.11 64.48 1,190,077 -0.45(-0.69%)
Dec 15, 2014 66.69 66.88 64.81 64.93 1,485,339 -1.62(-2.43%)
Dec 12, 2014 66.84 68.07 66.50 66.55 1,294,358 -0.42(-0.63%)
Dec 11, 2014 68.27 68.27 66.93 66.97 797,781 -1.69(-2.46%)
Dec 10, 2014 69.43 69.55 68.25 68.66 956,507 -0.61(-0.88%)
Dec 09, 2014 68.61 69.86 68.35 69.27 902,513 +0.39(+0.57%)
Dec 08, 2014 68.69 69.81 68.43 68.88 903,439 +0.23(+0.34%)
Dec 05, 2014 68.49 68.74 67.75 68.65 982,273 +0.12(+0.18%)
Dec 04, 2014 68.88 68.88 68.16 68.53 992,799 -0.21(-0.31%)
Dec 03, 2014 69.30 69.47 68.56 68.74 687,733 -0.35(-0.51%)
Dec 02, 2014 69.21 69.58 68.52 69.09 720,014 -0.28(-0.40%)
Dec 01, 2014 70.21 70.42 69.18 69.37 717,005 -0.90(-1.28%)
Nov 28, 2014 70.11 70.92 70.00 70.27 594,225 +0.38(+0.54%)
Nov 26, 2014 68.80 69.89 69.89 69.89 891,400 +1.28(+1.87%)
Nov 25, 2014 69.10 69.24 68.37 68.61 915,983 -0.36(-0.52%)
Nov 24, 2014 69.42 69.47 68.86 68.97 756,813 -0.42(-0.61%)
Nov 21, 2014 68.64 69.39 68.16 69.39 1,263,740 +1.08(+1.58%)
Nov 20, 2014 68.58 68.85 68.07 68.31 693,715 -0.24(-0.35%)
Nov 19, 2014 68.78 69.15 68.30 68.55 806,512 -0.46(-0.67%)
Nov 18, 2014 69.21 69.34 68.27 69.01 754,705 -0.40(-0.58%)
Nov 17, 2014 68.92 69.58 68.83 69.41 834,757 +0.58(+0.84%)
Nov 14, 2014 69.06 69.25 68.60 68.83 1,128,360 -0.23(-0.33%)
Nov 13, 2014 68.61 69.12 68.07 69.06 949,566 +0.66(+0.96%)
Nov 12, 2014 68.45 68.77 68.00 68.40 805,997 -0.05(-0.07%)
Nov 11, 2014 68.70 68.72 67.98 68.45 734,349 -0.16(-0.23%)
Nov 10, 2014 67.90 68.94 67.65 68.61 1,305,333 +0.84(+1.24%)
Nov 07, 2014 67.65 68.06 66.96 67.77 1,122,748 +0.16(+0.24%)
Nov 06, 2014 68.44 68.75 67.55 67.61 1,131,412 -0.64(-0.94%)
Nov 05, 2014 67.98 68.29 67.57 68.25 1,022,930 +0.50(+0.74%)
Nov 04, 2014 67.64 67.81 67.14 67.75 767,198 +0.08(+0.12%)
Nov 03, 2014 68.48 68.66 67.59 67.67 1,489,081 -1.32(-1.91%)
Oct 31, 2014 67.98 69.04 67.50 68.99 1,513,194 +1.49(+2.21%)
Oct 30, 2014 66.95 68.01 66.73 67.50 1,917,415 +0.48(+0.72%)
Oct 29, 2014 67.31 67.66 66.39 67.02 1,106,862 -0.51(-0.76%)
Oct 28, 2014 67.40 67.54 66.98 67.53 891,679 +0.13(+0.19%)
Oct 27, 2014 66.31 67.41 66.30 67.40 1,263,786 +1.10(+1.66%)
Oct 24, 2014 66.48 66.82 66.10 66.30 2,406,825 +0.00(+0.00%)
Oct 23, 2014 66.43 66.63 66.04 66.30 2,070,499 +0.09(+0.14%)
Oct 22, 2014 66.41 66.75 65.81 66.21 915,152 -0.14(-0.21%)
Oct 21, 2014 65.49 66.41 65.05 66.35 997,039 +1.06(+1.62%)
Oct 20, 2014 64.49 65.47 64.29 65.29 979,748 +0.90(+1.40%)
Oct 17, 2014 63.05 64.64 62.85 64.39 1,377,778 +1.37(+2.17%)
Oct 16, 2014 63.18 63.67 63.18 63.02 1,856,061 -0.63(-0.99%)
Oct 15, 2014 63.99 64.84 62.94 63.65 1,275,337 -0.75(-1.16%)
Oct 14, 2014 63.42 65.00 63.41 64.40 952,500 +1.08(+1.71%)
Oct 13, 2014 62.96 63.95 62.61 63.32 686,721 +0.47(+0.75%)
Oct 10, 2014 63.58 64.31 62.79 62.85 874,142 -0.71(-1.12%)
Oct 09, 2014 63.28 64.42 63.28 63.56 982,104 +0.31(+0.49%)
Oct 08, 2014 62.50 63.53 62.35 63.25 1,129,720 +0.85(+1.36%)
Oct 07, 2014 62.70 63.05 62.39 62.40 702,230 -0.34(-0.54%)
Oct 06, 2014 62.86 63.27 62.62 62.74 1,225,078 -0.13(-0.21%)
Oct 03, 2014 63.14 63.27 62.30 62.87 567,094 +0.04(+0.06%)
Oct 02, 2014 62.74 63.33 62.33 62.83 1,114,311 -0.06(-0.10%)
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.