Digital Realty Trust (NY: DLR )

168.11 USD +0.69 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 43.08 44.21 41.92 43.99 1,251,400 +1.44(+3.38%)
Oct 30, 2007 41.22 42.66 41.15 42.55 592,300 +1.23(+2.98%)
Oct 29, 2007 41.83 41.85 41.25 41.32 338,900 -0.37(-0.89%)
Oct 26, 2007 41.44 41.77 40.82 41.69 429,500 +0.92(+2.26%)
Oct 25, 2007 41.12 41.44 40.17 40.77 451,600 -0.29(-0.71%)
Oct 24, 2007 41.47 41.47 40.41 41.06 906,600 -0.64(-1.53%)
Oct 23, 2007 41.23 41.76 40.44 41.70 358,800 +0.86(+2.11%)
Oct 22, 2007 40.79 41.45 40.28 40.84 584,200 -0.55(-1.33%)
Oct 19, 2007 42.43 42.50 41.21 41.39 930,600 -1.11(-2.61%)
Oct 18, 2007 40.85 42.94 40.62 42.50 685,500 +1.45(+3.53%)
Oct 17, 2007 40.89 41.36 40.29 41.05 2,510,100 +1.67(+4.24%)
Oct 16, 2007 39.30 39.68 38.86 39.38 537,900 -0.20(-0.51%)
Oct 15, 2007 39.60 39.60 39.00 39.58 399,800 +0.08(+0.20%)
Oct 12, 2007 39.58 40.00 39.00 39.50 458,900 -1.09(-2.69%)
Oct 11, 2007 40.86 40.99 40.03 40.59 365,500 -0.15(-0.37%)
Oct 10, 2007 41.36 41.61 40.50 40.74 638,100 -0.43(-1.04%)
Oct 09, 2007 41.00 41.66 40.52 41.17 432,100 +0.17(+0.41%)
Oct 08, 2007 40.95 41.28 40.46 41.00 496,200 -0.20(-0.49%)
Oct 05, 2007 41.31 41.50 40.59 41.20 408,800 +0.69(+1.70%)
Oct 04, 2007 40.19 40.71 39.69 40.51 298,100 +0.56(+1.40%)
Oct 03, 2007 40.75 40.77 39.95 39.95 323,800 -0.98(-2.39%)
Oct 02, 2007 41.00 41.18 40.54 40.93 339,900 -0.04(-0.10%)
Oct 01, 2007 39.64 41.25 39.35 40.97 467,300 +1.58(+4.01%)
Sep 28, 2007 39.50 39.50 38.75 39.39 424,900 -0.21(-0.53%)
Sep 27, 2007 39.02 39.68 38.89 39.60 386,400 +0.90(+2.33%)
Sep 26, 2007 37.92 39.02 37.74 38.70 299,800 +0.96(+2.54%)
Sep 25, 2007 37.69 37.91 37.04 37.74 191,400 -0.27(-0.71%)
Sep 24, 2007 37.67 38.27 37.51 38.01 358,400 +0.28(+0.74%)
Sep 21, 2007 38.48 38.82 37.73 37.73 462,400 -0.57(-1.49%)
Sep 20, 2007 39.24 39.34 37.98 38.30 445,700 -0.94(-2.40%)
Sep 19, 2007 37.44 39.98 37.51 39.24 662,600 +1.80(+4.81%)
Sep 18, 2007 36.54 37.64 35.86 37.44 1,234,800 +0.90(+2.46%)
Sep 17, 2007 36.93 37.05 36.15 36.54 754,200 -0.42(-1.14%)
Sep 14, 2007 37.11 36.99 36.30 36.96 312,200 -0.15(-0.40%)
Sep 13, 2007 36.46 37.23 35.87 37.11 497,400 +0.65(+1.78%)
Sep 12, 2007 37.06 37.20 36.22 36.46 549,400 -0.81(-2.17%)
Sep 11, 2007 36.45 37.48 35.39 37.27 491,700 +0.82(+2.25%)
Sep 10, 2007 37.31 37.31 36.03 36.45 417,500 -0.40(-1.09%)
Sep 07, 2007 38.28 38.28 36.75 36.85 373,300 -0.99(-2.62%)
Sep 06, 2007 38.57 39.37 37.50 37.84 516,100 -0.73(-1.89%)
Sep 05, 2007 39.65 39.78 38.38 38.57 427,100 -1.48(-3.70%)
Sep 04, 2007 38.91 40.52 38.64 40.05 607,400 +1.05(+2.69%)
Aug 31, 2007 38.00 39.07 37.84 39.00 980,800 +1.61(+4.31%)
Aug 30, 2007 36.98 37.94 36.97 37.39 521,000 -0.02(-0.05%)
Aug 29, 2007 37.33 37.43 36.56 37.41 710,900 +0.22(+0.59%)
Aug 28, 2007 38.52 38.46 37.12 37.19 746,900 -1.33(-3.45%)
Aug 27, 2007 38.78 39.11 38.38 38.52 529,000 -0.46(-1.18%)
Aug 24, 2007 38.34 39.18 38.24 38.98 396,500 +0.51(+1.33%)
Aug 23, 2007 38.42 38.75 38.12 38.47 549,400 +0.35(+0.92%)
Aug 22, 2007 37.80 38.29 37.49 38.12 703,500 +0.53(+1.41%)
Aug 21, 2007 36.65 37.75 36.45 37.59 581,600 +0.85(+2.31%)
Aug 20, 2007 35.39 36.77 35.23 36.74 538,700 +1.36(+3.84%)
Aug 17, 2007 36.97 37.58 35.13 35.38 1,192,000 +0.37(+1.06%)
Aug 16, 2007 34.85 35.99 33.52 35.01 1,494,300 -0.03(-0.09%)
Aug 15, 2007 36.30 38.23 34.81 35.04 1,034,200 -1.37(-3.76%)
Aug 14, 2007 37.50 37.58 36.41 36.41 822,400 -1.09(-2.91%)
Aug 13, 2007 37.51 38.14 36.66 37.50 708,400 -0.01(-0.03%)
Aug 10, 2007 39.14 38.70 36.64 37.51 1,534,200 -1.63(-4.16%)
Aug 09, 2007 38.94 39.92 38.05 39.14 1,503,100 +0.20(+0.51%)
Aug 08, 2007 37.60 39.06 36.33 38.94 1,275,900 +2.55(+7.01%)
Aug 07, 2007 34.90 36.63 34.50 36.39 664,200 +1.08(+3.06%)
Aug 06, 2007 34.16 35.46 33.06 35.31 708,300 +1.38(+4.07%)
Aug 03, 2007 34.02 34.60 33.86 33.93 741,900 -0.67(-1.94%)
Aug 02, 2007 33.30 34.69 33.30 34.60 802,900 +1.30(+3.90%)
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.