Digital Realty Trust (NY: DLR )

164.76 USD -1.45 (-0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 71.21 74.12 71.14 73.96 1,874,846 +2.11(+2.94%)
Oct 29, 2015 72.13 72.72 71.23 71.85 1,624,637 -0.68(-0.94%)
Oct 28, 2015 72.80 73.30 71.49 72.53 1,231,510 -0.36(-0.49%)
Oct 27, 2015 73.04 73.51 71.97 72.89 1,428,391 -0.58(-0.79%)
Oct 26, 2015 73.46 73.78 73.10 73.47 659,811 +0.08(+0.11%)
Oct 23, 2015 73.02 73.42 72.44 73.39 808,695 +0.46(+0.63%)
Oct 22, 2015 71.81 73.19 71.72 72.93 1,308,041 +1.35(+1.89%)
Oct 21, 2015 72.27 72.70 71.50 71.58 986,292 -0.67(-0.93%)
Oct 20, 2015 71.60 72.35 71.32 72.25 1,034,292 +0.68(+0.95%)
Oct 19, 2015 71.10 71.77 70.88 71.57 966,715 +0.40(+0.56%)
Oct 16, 2015 71.37 71.77 70.85 71.17 1,085,634 -0.05(-0.07%)
Oct 15, 2015 70.32 71.34 70.32 71.22 941,448 +0.97(+1.38%)
Oct 14, 2015 70.66 70.86 69.87 70.25 1,213,110 -0.22(-0.31%)
Oct 13, 2015 69.59 70.85 69.50 70.47 1,335,327 +0.52(+0.74%)
Oct 12, 2015 69.44 70.16 69.21 69.95 1,016,085 +0.68(+0.98%)
Oct 09, 2015 69.09 69.41 68.68 69.27 1,219,001 +0.19(+0.28%)
Oct 08, 2015 69.00 69.12 68.27 69.08 1,107,873 +0.42(+0.61%)
Oct 07, 2015 67.37 68.92 67.22 68.66 5,547,429 +1.33(+1.98%)
Oct 06, 2015 65.84 67.40 64.98 67.33 1,482,000 +1.58(+2.40%)
Oct 05, 2015 65.73 66.19 65.30 65.75 2,889,182 +0.02(+0.03%)
Oct 02, 2015 64.60 65.93 64.11 65.73 2,600,516 +0.98(+1.51%)
Oct 01, 2015 65.43 65.52 64.40 64.75 1,090,545 -0.57(-0.87%)
Sep 30, 2015 64.05 65.50 63.71 65.32 1,210,526 +1.79(+2.82%)
Sep 29, 2015 63.47 64.07 62.70 63.53 2,157,835 +0.68(+1.08%)
Sep 28, 2015 63.64 63.81 62.42 62.85 847,757 -1.13(-1.77%)
Sep 25, 2015 63.98 64.29 63.54 63.98 780,314 +0.07(+0.11%)
Sep 24, 2015 64.09 64.40 63.34 63.91 926,096 -0.24(-0.37%)
Sep 23, 2015 64.16 64.48 63.69 64.15 945,037 +0.21(+0.33%)
Sep 22, 2015 64.40 64.72 63.59 63.94 949,424 -1.03(-1.59%)
Sep 21, 2015 64.78 65.34 64.74 64.97 745,757 +0.25(+0.39%)
Sep 18, 2015 63.77 65.45 63.77 64.72 1,477,493 +0.26(+0.40%)
Sep 17, 2015 63.75 65.31 63.22 64.46 790,531 +0.53(+0.83%)
Sep 16, 2015 62.91 64.14 62.84 63.93 622,156 +0.93(+1.48%)
Sep 15, 2015 62.39 63.39 62.14 63.00 834,654 +0.60(+0.96%)
Sep 14, 2015 62.00 62.65 61.71 62.40 821,381 +0.69(+1.12%)
Sep 11, 2015 60.90 61.97 60.66 61.71 824,827 -0.04(-0.06%)
Sep 10, 2015 61.67 62.40 61.51 61.75 903,239 +0.06(+0.10%)
Sep 09, 2015 63.50 63.63 61.61 61.69 1,059,880 -1.63(-2.57%)
Sep 08, 2015 62.96 63.39 62.09 63.32 1,346,856 +1.17(+1.88%)
Sep 04, 2015 62.80 62.15 62.15 62.15 1,016,800 -1.05(-1.66%)
Sep 03, 2015 63.51 64.06 62.91 63.20 1,590,460 +0.65(+1.04%)
Sep 02, 2015 62.31 62.58 61.93 62.55 923,669 +1.03(+1.67%)
Sep 01, 2015 62.82 63.11 61.10 61.52 1,425,634 -1.80(-2.84%)
Aug 31, 2015 65.01 65.01 63.22 63.32 1,505,646 -1.69(-2.60%)
Aug 28, 2015 64.72 65.16 64.51 65.01 891,549 +0.32(+0.49%)
Aug 27, 2015 63.68 65.45 63.09 64.69 977,565 +1.41(+2.23%)
Aug 26, 2015 62.62 63.51 62.04 63.28 1,341,553 +1.48(+2.39%)
Aug 25, 2015 64.37 64.43 61.73 61.80 1,705,157 -1.08(-1.72%)
Aug 24, 2015 63.49 64.93 62.14 62.88 1,908,677 -3.07(-4.66%)
Aug 21, 2015 66.27 67.20 65.80 65.95 1,444,243 -0.72(-1.08%)
Aug 20, 2015 66.65 67.21 66.43 66.67 729,332 -0.24(-0.36%)
Aug 19, 2015 66.82 67.20 66.60 66.91 670,447 -0.26(-0.39%)
Aug 18, 2015 67.05 67.22 66.75 67.17 678,169 +0.08(+0.12%)
Aug 17, 2015 66.79 67.10 66.53 67.09 703,928 +0.29(+0.43%)
Aug 14, 2015 65.90 66.87 65.65 66.80 1,075,634 +0.71(+1.07%)
Aug 13, 2015 65.58 66.43 65.20 66.09 1,339,486 +0.50(+0.76%)
Aug 12, 2015 65.00 65.60 64.84 65.59 730,757 +0.32(+0.49%)
Aug 11, 2015 64.59 65.46 64.54 65.27 999,870 +0.51(+0.79%)
Aug 10, 2015 65.45 65.61 64.46 64.76 751,770 -0.51(-0.78%)
Aug 07, 2015 65.15 65.78 65.00 65.27 906,712 +0.07(+0.11%)
Aug 06, 2015 64.94 65.22 64.22 65.20 1,611,915 +0.19(+0.29%)
Aug 05, 2015 65.36 66.15 64.76 65.01 1,712,815 -0.32(-0.49%)
Aug 04, 2015 64.66 65.76 64.35 65.33 1,513,630 +0.68(+1.05%)
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.