Digital Realty Trust (NY: DLR )

168.79 USD +4.03 (+2.45%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 45.31 46.00 44.46 45.13 1,980,178 -0.66(-1.44%)
Oct 29, 2009 44.82 45.95 44.82 45.79 1,531,275 +1.22(+2.74%)
Oct 28, 2009 45.71 45.99 44.55 44.57 2,075,634 -0.85(-1.87%)
Oct 27, 2009 46.01 46.25 45.33 45.42 1,188,181 -0.34(-0.74%)
Oct 26, 2009 45.66 46.56 45.60 45.76 983,905 +0.22(+0.48%)
Oct 23, 2009 45.66 45.70 45.04 45.54 1,696,973 -0.85(-1.83%)
Oct 22, 2009 44.54 46.49 44.09 46.39 1,207,085 +1.57(+3.50%)
Oct 21, 2009 45.10 45.73 44.71 44.82 911,635 -0.14(-0.31%)
Oct 20, 2009 44.50 45.22 44.50 44.96 733,430 -0.83(-1.81%)
Oct 19, 2009 45.39 46.09 45.20 45.79 664,602 +0.67(+1.48%)
Oct 16, 2009 45.65 45.87 44.86 45.12 937,034 -0.79(-1.72%)
Oct 15, 2009 45.75 46.37 45.75 45.91 592,384 -0.36(-0.78%)
Oct 14, 2009 45.65 46.40 45.29 46.27 1,072,268 +1.16(+2.57%)
Oct 13, 2009 46.13 46.39 44.99 45.11 1,563,996 -1.06(-2.30%)
Oct 12, 2009 45.94 46.40 45.50 46.17 605,113 +0.44(+0.96%)
Oct 09, 2009 45.64 46.22 45.11 45.73 849,342 -0.08(-0.17%)
Oct 08, 2009 45.74 46.20 45.36 45.81 974,714 +0.71(+1.57%)
Oct 07, 2009 44.97 45.37 44.50 45.10 1,144,523 -0.09(-0.20%)
Oct 06, 2009 44.59 46.12 44.49 45.19 4,613,673 +1.14(+2.59%)
Oct 05, 2009 43.56 44.42 43.55 44.05 1,824,575 +0.50(+1.15%)
Oct 02, 2009 43.26 45.17 42.94 43.55 994,707 -0.88(-1.98%)
Oct 01, 2009 45.73 45.94 44.40 44.43 1,935,946 -1.28(-2.80%)
Sep 30, 2009 45.90 46.59 44.67 45.71 1,127,320 +0.21(+0.46%)
Sep 29, 2009 45.50 45.93 44.67 45.50 1,490,965 +0.50(+1.11%)
Sep 28, 2009 43.64 45.27 43.62 45.00 1,273,903 +1.52(+3.50%)
Sep 25, 2009 44.06 44.28 43.10 43.48 1,216,421 -0.86(-1.94%)
Sep 24, 2009 45.54 45.69 43.88 44.34 1,958,506 -1.16(-2.55%)
Sep 23, 2009 45.71 46.82 45.45 45.50 2,346,140 -0.16(-0.35%)
Sep 22, 2009 44.85 45.80 44.85 45.66 897,741 +1.05(+2.35%)
Sep 21, 2009 44.36 45.13 44.00 44.61 879,929 -0.19(-0.42%)
Sep 18, 2009 45.32 45.68 44.41 44.80 1,609,102 -0.53(-1.17%)
Sep 17, 2009 46.23 48.21 45.21 45.33 2,068,995 -0.61(-1.32%)
Sep 16, 2009 46.28 46.79 45.81 45.94 1,117,566 +0.12(+0.26%)
Sep 15, 2009 44.95 46.33 44.82 45.82 864,155 +0.78(+1.73%)
Sep 14, 2009 43.36 45.04 43.26 45.04 588,906 +1.24(+2.83%)
Sep 11, 2009 43.94 44.29 43.35 43.80 577,241 -0.80(-1.79%)
Sep 10, 2009 44.19 44.73 43.67 44.60 878,638 +0.30(+0.68%)
Sep 09, 2009 44.08 44.50 43.58 44.30 1,468,899 +0.11(+0.25%)
Sep 08, 2009 42.59 44.23 42.53 44.19 1,337,937 +1.73(+4.07%)
Sep 04, 2009 42.37 42.66 41.62 42.46 964,803 -0.07(-0.16%)
Sep 03, 2009 41.23 42.56 40.84 42.53 1,429,459 +1.68(+4.11%)
Sep 02, 2009 41.30 41.68 40.75 40.85 1,223,317 -0.72(-1.73%)
Sep 01, 2009 43.15 43.17 41.53 41.57 2,196,861 -2.01(-4.61%)
Aug 31, 2009 43.58 44.10 43.22 43.58 1,350,675 -0.54(-1.22%)
Aug 28, 2009 44.08 44.22 43.18 44.12 944,233 +0.45(+1.03%)
Aug 27, 2009 43.20 43.76 42.34 43.67 876,660 +0.61(+1.42%)
Aug 26, 2009 43.02 43.22 42.32 43.06 1,185,564 +0.04(+0.09%)
Aug 25, 2009 43.75 43.76 42.40 43.02 1,131,450 -0.30(-0.69%)
Aug 24, 2009 44.13 44.38 43.19 43.32 853,682 -0.35(-0.80%)
Aug 21, 2009 43.10 44.49 42.64 43.67 1,024,295 +1.26(+2.97%)
Aug 20, 2009 41.09 42.46 40.93 42.41 1,163,467 +1.64(+4.02%)
Aug 19, 2009 41.00 41.13 40.40 40.77 1,360,629 -0.84(-2.02%)
Aug 18, 2009 42.34 42.80 41.38 41.61 1,878,228 -0.82(-1.93%)
Aug 17, 2009 42.14 42.89 42.09 42.43 1,834,411 -1.07(-2.46%)
Aug 14, 2009 43.71 44.05 43.04 43.50 2,001,795 -1.34(-2.99%)
Aug 13, 2009 45.03 45.60 44.36 44.84 1,365,363 +0.20(+0.45%)
Aug 12, 2009 44.38 45.63 44.21 44.64 1,146,200 +0.27(+0.61%)
Aug 11, 2009 44.52 44.90 43.64 44.37 1,360,701 -0.47(-1.05%)
Aug 10, 2009 45.77 45.90 44.49 44.84 1,638,406 -1.15(-2.50%)
Aug 07, 2009 44.04 46.96 44.01 45.99 1,820,556 +2.00(+4.55%)
Aug 06, 2009 44.49 45.88 43.47 43.99 2,346,509 -0.18(-0.41%)
Aug 05, 2009 42.37 44.23 42.14 44.17 2,358,752 +1.88(+4.45%)
Aug 04, 2009 40.27 42.67 40.00 42.29 2,298,155 +0.94(+2.27%)
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.