Digital Realty Trust (NY: DLR )

154.95 USD -0.45 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 34.79 36.07 34.27 35.77 2,939,793 +1.08(+3.11%)
May 28, 2009 36.49 36.49 33.36 34.69 2,232,828 +0.33(+0.96%)
May 27, 2009 35.68 36.14 34.03 34.36 2,324,781 -2.01(-5.53%)
May 26, 2009 34.55 36.60 34.06 36.37 1,951,666 +1.96(+5.70%)
May 22, 2009 35.23 35.60 34.31 34.41 1,262,183 -0.69(-1.97%)
May 21, 2009 34.65 35.75 34.38 35.10 1,767,162 -0.16(-0.45%)
May 20, 2009 35.87 36.26 35.08 35.26 1,985,058 +0.10(+0.28%)
May 19, 2009 36.16 36.25 34.67 35.16 2,096,495 -1.58(-4.30%)
May 18, 2009 34.42 37.01 33.97 36.74 4,371,347 +3.01(+8.92%)
May 15, 2009 34.16 34.84 33.26 33.73 2,034,244 -1.17(-3.35%)
May 14, 2009 34.20 35.24 33.60 34.90 2,774,084 +0.73(+2.14%)
May 13, 2009 34.66 35.18 34.01 34.17 2,308,828 -1.72(-4.79%)
May 12, 2009 34.95 36.50 34.17 35.89 2,420,015 +1.34(+3.88%)
May 11, 2009 34.88 35.67 34.42 34.55 2,470,088 -1.85(-5.08%)
May 08, 2009 36.49 36.96 35.60 36.40 3,589,912 +1.31(+3.73%)
May 07, 2009 39.62 39.62 34.88 35.09 2,482,772 -3.29(-8.57%)
May 06, 2009 39.06 39.12 36.89 38.38 2,235,809 +0.53(+1.40%)
May 05, 2009 37.07 38.61 37.07 37.85 1,917,772 +0.17(+0.45%)
May 04, 2009 35.49 37.88 35.38 37.68 3,258,083 +2.76(+7.90%)
May 01, 2009 35.61 36.00 34.53 34.92 2,171,893 -1.09(-3.03%)
Apr 30, 2009 37.39 37.68 35.25 36.01 3,519,928 -1.40(-3.74%)
Apr 29, 2009 38.36 38.36 35.95 37.41 2,901,934 +0.81(+2.21%)
Apr 28, 2009 36.59 37.96 36.04 36.60 2,037,880 -0.64(-1.72%)
Apr 27, 2009 36.95 37.90 36.52 37.24 3,113,671 -1.15(-3.00%)
Apr 24, 2009 37.31 39.31 36.23 38.39 3,167,375 +1.10(+2.95%)
Apr 23, 2009 35.94 37.35 34.19 37.29 2,286,669 +2.21(+6.30%)
Apr 22, 2009 34.69 37.55 34.37 35.08 3,219,237 -0.83(-2.31%)
Apr 21, 2009 33.20 36.47 32.50 35.91 3,602,334 +1.85(+5.43%)
Apr 20, 2009 35.04 36.03 33.80 34.06 3,627,507 -2.42(-6.63%)
Apr 17, 2009 36.45 37.81 35.72 36.48 2,566,803 -0.32(-0.87%)
Apr 16, 2009 36.83 38.25 35.18 36.80 3,620,729 -0.08(-0.22%)
Apr 15, 2009 35.30 37.18 34.53 36.88 5,332,353 +1.05(+2.93%)
Apr 14, 2009 38.07 38.14 35.53 35.83 3,930,598 -3.47(-8.83%)
Apr 13, 2009 37.93 39.84 37.04 39.30 1,793,598 +0.48(+1.24%)
Apr 09, 2009 35.09 38.95 35.09 38.82 2,750,931 +4.17(+12.03%)
Apr 08, 2009 34.42 35.20 34.00 34.65 2,170,159 +0.80(+2.36%)
Apr 07, 2009 35.86 36.39 33.82 33.85 1,889,859 -3.15(-8.51%)
Apr 06, 2009 38.58 38.58 35.91 37.00 2,828,672 -1.60(-4.15%)
Apr 03, 2009 35.36 38.73 34.85 38.60 3,084,856 +3.24(+9.16%)
Apr 02, 2009 33.95 35.83 33.29 35.36 2,897,608 +2.12(+6.38%)
Apr 01, 2009 32.30 33.83 32.14 33.24 1,647,797 +0.06(+0.18%)
Mar 31, 2009 32.09 33.51 31.49 33.18 2,491,495 +1.44(+4.54%)
Mar 30, 2009 32.21 32.66 31.66 31.74 1,978,145 -2.12(-6.26%)
Mar 26, 2009 33.61 34.06 31.47 33.86 2,255,077 +1.24(+3.80%)
Mar 25, 2009 32.67 32.98 30.31 32.62 1,849,828 +0.99(+3.13%)
Mar 24, 2009 33.94 34.54 31.46 31.63 2,689,162 -2.97(-8.58%)
Mar 23, 2009 31.74 34.85 31.69 34.60 3,105,801 +4.43(+14.68%)
Mar 20, 2009 32.19 32.35 30.10 30.17 1,952,902 -2.46(-7.55%)
Mar 19, 2009 33.22 33.50 32.06 32.63 2,163,823 -0.28(-0.87%)
Mar 18, 2009 30.92 33.38 30.29 32.92 2,358,843 +1.30(+4.11%)
Mar 17, 2009 29.60 31.65 29.24 31.62 1,991,840 +2.00(+6.75%)
Mar 16, 2009 32.70 32.75 29.44 29.62 1,766,870 -2.85(-8.78%)
Mar 13, 2009 33.06 33.10 31.47 32.47 0 -0.14(-0.43%)
Mar 12, 2009 31.26 32.90 29.96 32.61 2,814,361 +1.17(+3.72%)
Mar 11, 2009 31.47 32.60 30.89 31.44 3,084,127 +0.21(+0.67%)
Mar 10, 2009 28.58 31.48 28.00 31.23 3,263,438 +3.55(+12.83%)
Mar 09, 2009 26.06 27.75 25.42 27.68 1,937,090 +1.35(+5.13%)
Mar 06, 2009 27.45 27.45 24.96 26.33 0 -0.30(-1.13%)
Mar 05, 2009 27.67 27.77 26.32 26.63 2,576,595 -1.34(-4.79%)
Mar 04, 2009 28.70 29.77 27.15 27.97 1,874,430 +1.01(+3.75%)
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.