Digital Realty Trust (NY: DLR )

131.42 +2.39 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 65.68 65.25 65.25 65.25 1,679,000 -0.22(-0.34%)
Aug 28, 2014 65.59 65.72 65.33 65.47 631,137 -0.13(-0.20%)
Aug 27, 2014 65.72 65.76 65.56 65.60 605,792 +0.00(+0.00%)
Aug 26, 2014 65.59 65.91 65.56 65.60 748,359 -0.07(-0.11%)
Aug 25, 2014 65.91 65.93 65.44 65.67 909,273 -0.22(-0.33%)
Aug 22, 2014 67.35 67.40 65.80 65.89 1,135,809 -1.63(-2.41%)
Aug 21, 2014 67.12 67.75 66.91 67.52 976,746 +0.58(+0.87%)
Aug 20, 2014 66.50 67.34 66.17 66.94 1,288,591 +0.56(+0.84%)
Aug 19, 2014 66.51 67.09 66.06 66.38 1,077,750 -0.11(-0.17%)
Aug 18, 2014 65.91 66.68 65.66 66.49 754,333 +0.99(+1.51%)
Aug 15, 2014 65.95 66.03 65.49 65.50 799,596 -0.27(-0.41%)
Aug 14, 2014 66.03 66.24 65.56 65.77 580,023 -0.12(-0.18%)
Aug 13, 2014 64.93 65.89 64.81 65.89 566,175 +1.07(+1.65%)
Aug 12, 2014 64.94 65.32 64.82 64.82 736,072 -0.16(-0.25%)
Aug 11, 2014 64.78 65.39 64.37 64.98 673,995 +0.37(+0.57%)
Aug 08, 2014 64.17 64.64 63.78 64.61 611,663 +0.61(+0.95%)
Aug 07, 2014 64.05 64.45 63.67 64.00 1,127,419 -0.04(-0.06%)
Aug 06, 2014 64.18 64.65 64.00 64.04 903,887 -0.47(-0.73%)
Aug 05, 2014 64.35 65.41 64.27 64.51 2,170,563 +0.16(+0.25%)
Aug 04, 2014 64.29 64.52 63.65 64.35 2,439,887 +0.26(+0.41%)
Aug 01, 2014 64.32 64.92 63.99 64.09 1,818,274 -0.30(-0.47%)
Jul 31, 2014 64.35 65.15 64.13 64.39 2,840,760 -0.39(-0.60%)
Jul 30, 2014 63.40 65.23 63.01 64.78 2,949,667 +0.87(+1.36%)
Jul 29, 2014 63.50 63.96 63.18 63.91 1,653,152 +0.42(+0.66%)
Jul 28, 2014 62.99 63.81 62.69 63.49 1,056,040 +0.57(+0.91%)
Jul 25, 2014 63.27 63.67 62.68 62.92 2,684,236 -0.55(-0.87%)
Jul 24, 2014 63.33 63.99 63.22 63.47 1,721,425 +0.30(+0.47%)
Jul 23, 2014 62.66 63.37 62.40 63.17 1,667,571 +0.88(+1.41%)
Jul 22, 2014 61.98 62.54 61.46 62.29 1,036,897 +1.06(+1.73%)
Jul 21, 2014 61.23 61.52 60.91 61.23 752,008 +0.00(+0.00%)
Jul 18, 2014 60.41 61.23 60.05 61.23 710,988 +0.82(+1.36%)
Jul 17, 2014 60.36 60.70 60.18 60.41 922,586 -0.14(-0.23%)
Jul 16, 2014 60.42 60.70 60.11 60.55 743,746 +0.16(+0.26%)
Jul 15, 2014 60.03 60.61 59.97 60.39 1,091,560 +0.42(+0.70%)
Jul 14, 2014 59.93 60.20 59.62 59.97 690,748 +0.32(+0.54%)
Jul 11, 2014 59.87 60.09 59.38 59.65 855,896 -0.15(-0.25%)
Jul 10, 2014 59.13 60.11 59.05 59.80 1,104,882 +0.52(+0.88%)
Jul 09, 2014 59.21 59.31 58.58 59.28 749,879 +0.08(+0.14%)
Jul 08, 2014 58.57 59.43 58.27 59.20 797,390 +0.57(+0.97%)
Jul 07, 2014 58.21 58.74 58.11 58.63 592,891 +0.46(+0.79%)
Jul 03, 2014 58.60 58.17 58.17 58.17 599,600 -0.50(-0.85%)
Jul 02, 2014 58.76 58.89 58.13 58.67 661,787 -0.21(-0.36%)
Jul 01, 2014 58.48 59.05 57.98 58.88 787,751 +0.56(+0.96%)
Jun 30, 2014 58.25 58.56 57.77 58.32 853,525 -0.08(-0.14%)
Jun 27, 2014 57.73 58.49 57.67 58.40 2,273,930 +0.71(+1.23%)
Jun 26, 2014 57.50 57.74 57.27 57.69 610,891 +0.09(+0.16%)
Jun 25, 2014 57.85 57.98 57.49 57.60 862,212 -0.12(-0.21%)
Jun 24, 2014 57.48 58.45 57.48 57.72 981,058 +0.25(+0.44%)
Jun 23, 2014 58.00 58.00 57.43 57.47 800,550 -0.42(-0.73%)
Jun 20, 2014 58.07 58.22 57.43 57.89 1,647,309 -0.19(-0.33%)
Jun 19, 2014 57.92 58.58 57.65 58.08 950,857 +0.37(+0.64%)
Jun 18, 2014 57.76 57.84 56.85 57.71 798,604 -0.16(-0.28%)
Jun 17, 2014 57.35 57.99 57.12 57.87 855,687 +0.26(+0.45%)
Jun 16, 2014 57.28 58.17 57.28 57.61 1,006,250 +0.95(+1.68%)
Jun 13, 2014 56.73 56.80 56.24 56.66 736,860 -0.02(-0.04%)
Jun 12, 2014 56.76 57.02 55.96 56.68 1,051,472 -0.02(-0.04%)
Jun 11, 2014 57.30 57.50 56.30 56.70 1,267,678 -1.59(-2.73%)
Jun 10, 2014 58.03 58.34 57.78 58.29 899,988 -0.37(-0.63%)
Jun 06, 2014 59.50 59.50 58.51 58.66 1,003,206 -0.64(-1.08%)
Jun 05, 2014 58.06 59.35 58.06 59.30 1,949,818 +0.92(+1.58%)
Jun 04, 2014 57.96 58.60 57.82 58.38 900,452 +0.31(+0.53%)
Jun 03, 2014 57.78 58.07 57.51 58.07 785,492 -0.03(-0.05%)
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.