Digital Realty Trust (NY: DLR )

131.58 +1.75 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 76.85 75.62 75.62 75.62 751,000 -1.31(-1.70%)
Dec 30, 2015 76.80 77.25 76.68 76.93 909,563 -0.08(-0.10%)
Dec 29, 2015 76.39 77.06 76.22 77.01 1,103,635 +0.91(+1.20%)
Dec 28, 2015 75.40 76.15 75.27 76.10 1,819,380 +0.54(+0.71%)
Dec 24, 2015 75.75 75.56 75.56 75.56 343,900 -0.24(-0.32%)
Dec 23, 2015 75.50 75.97 74.78 75.80 1,097,471 +0.54(+0.72%)
Dec 22, 2015 75.20 75.80 75.03 75.26 1,319,876 +0.07(+0.09%)
Dec 21, 2015 75.24 75.80 74.64 75.19 1,636,650 +0.39(+0.52%)
Dec 18, 2015 73.87 75.28 73.87 74.80 4,045,667 +0.93(+1.26%)
Dec 17, 2015 72.79 74.40 72.53 73.87 1,251,189 +1.31(+1.81%)
Dec 16, 2015 70.88 72.75 70.79 72.56 1,302,401 +1.98(+2.81%)
Dec 15, 2015 70.99 71.31 70.44 70.58 1,086,211 -0.10(-0.14%)
Dec 14, 2015 69.89 70.74 69.79 70.68 1,119,828 +0.72(+1.03%)
Dec 11, 2015 69.32 70.26 69.00 69.96 1,290,161 -0.42(-0.60%)
Dec 10, 2015 71.48 71.91 70.31 70.38 1,486,678 -1.10(-1.54%)
Dec 09, 2015 71.90 72.24 71.13 71.48 602,893 -0.64(-0.89%)
Dec 08, 2015 72.00 72.72 71.60 72.12 640,135 -0.04(-0.06%)
Dec 07, 2015 72.84 72.89 71.76 72.16 588,855 -0.77(-1.06%)
Dec 04, 2015 71.53 73.09 71.28 72.93 978,764 +1.42(+1.99%)
Dec 03, 2015 72.09 72.34 71.00 71.51 1,017,558 -0.58(-0.80%)
Dec 02, 2015 72.59 73.00 72.04 72.09 850,187 -0.71(-0.98%)
Dec 01, 2015 72.56 73.06 72.25 72.80 623,643 +0.69(+0.96%)
Nov 30, 2015 72.27 72.77 71.88 72.11 1,117,524 -0.06(-0.08%)
Nov 27, 2015 71.61 72.54 71.61 72.17 305,740 +0.43(+0.60%)
Nov 25, 2015 71.88 71.74 71.74 71.74 419,000 -0.08(-0.11%)
Nov 24, 2015 71.92 72.11 71.51 71.82 516,666 -0.59(-0.81%)
Nov 23, 2015 72.61 72.96 72.31 72.41 616,563 -0.23(-0.32%)
Nov 20, 2015 71.52 72.85 71.34 72.64 659,916 +1.32(+1.85%)
Nov 19, 2015 71.50 71.71 70.83 71.32 973,826 -0.42(-0.59%)
Nov 18, 2015 71.85 71.96 71.19 71.74 819,241 +0.10(+0.14%)
Nov 17, 2015 71.31 71.93 71.01 71.64 525,094 +0.09(+0.13%)
Nov 16, 2015 71.29 71.80 70.91 71.55 662,096 +0.33(+0.46%)
Nov 13, 2015 72.36 72.53 71.04 71.22 721,460 -0.83(-1.15%)
Nov 12, 2015 72.95 73.09 71.95 72.05 821,212 -1.03(-1.41%)
Nov 11, 2015 72.72 73.24 72.26 73.08 568,475 +0.50(+0.69%)
Nov 10, 2015 71.86 72.99 71.74 72.58 855,836 +0.71(+0.99%)
Nov 09, 2015 72.07 72.07 71.03 71.87 1,029,740 -0.31(-0.43%)
Nov 06, 2015 73.21 73.49 71.33 72.18 2,683,327 -1.71(-2.31%)
Nov 05, 2015 73.50 74.48 73.46 73.89 1,620,111 +0.24(+0.33%)
Nov 04, 2015 74.17 74.43 73.36 73.65 988,632 -0.29(-0.39%)
Nov 03, 2015 74.67 75.00 73.94 73.94 1,475,413 -0.98(-1.31%)
Nov 02, 2015 73.86 75.20 73.55 74.92 1,619,110 +0.96(+1.30%)
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%)
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.