Digital Realty Trust (NY: DLR )

137.25 -1.55 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 63.55 63.82 62.76 63.41 1,113,535 -0.44(-0.69%)
Apr 29, 2015 64.57 64.92 63.59 63.85 1,151,355 -1.20(-1.84%)
Apr 28, 2015 66.48 66.48 64.71 65.05 1,285,236 -1.60(-2.40%)
Apr 27, 2015 66.93 67.01 66.30 66.65 818,816 -0.07(-0.10%)
Apr 24, 2015 66.25 67.19 65.87 66.72 787,811 +0.86(+1.31%)
Apr 23, 2015 66.15 66.49 65.86 65.86 718,896 -0.43(-0.65%)
Apr 22, 2015 66.47 66.60 66.08 66.29 769,987 -0.23(-0.35%)
Apr 21, 2015 65.98 66.64 65.71 66.52 1,282,480 +0.72(+1.09%)
Apr 20, 2015 65.31 66.15 65.19 65.80 1,101,503 +0.49(+0.75%)
Apr 17, 2015 65.21 65.50 64.71 65.31 832,957 -0.10(-0.15%)
Apr 16, 2015 64.94 65.53 64.35 65.41 716,226 +0.30(+0.46%)
Apr 15, 2015 65.39 65.61 64.85 65.11 568,912 -0.31(-0.47%)
Apr 14, 2015 65.36 65.73 65.29 65.42 704,836 +0.36(+0.55%)
Apr 13, 2015 65.21 65.43 65.06 65.06 694,710 -0.16(-0.25%)
Apr 10, 2015 65.70 66.24 64.96 65.22 1,076,994 -0.13(-0.20%)
Apr 09, 2015 66.13 66.60 65.03 65.35 1,254,311 -1.02(-1.54%)
Apr 08, 2015 66.06 66.47 65.91 66.37 671,200 +0.34(+0.51%)
Apr 07, 2015 66.53 66.66 65.68 66.03 651,172 -0.36(-0.54%)
Apr 06, 2015 65.72 66.81 65.72 66.39 609,688 +0.55(+0.84%)
Apr 02, 2015 65.26 65.84 65.84 65.84 651,100 +0.66(+1.01%)
Apr 01, 2015 66.06 66.29 64.72 65.18 965,245 -0.78(-1.18%)
Mar 31, 2015 66.69 67.16 65.95 65.96 959,141 -0.80(-1.20%)
Mar 30, 2015 66.15 66.80 65.50 66.76 728,505 +1.03(+1.57%)
Mar 27, 2015 66.55 67.24 65.42 65.73 1,229,346 -0.94(-1.41%)
Mar 26, 2015 66.62 67.00 66.33 66.67 1,006,116 +0.06(+0.09%)
Mar 25, 2015 66.92 67.47 66.40 66.61 1,069,376 -0.17(-0.25%)
Mar 24, 2015 67.62 67.70 66.72 66.78 678,259 -0.74(-1.10%)
Mar 23, 2015 68.24 68.29 67.49 67.52 868,031 -0.76(-1.11%)
Mar 20, 2015 66.64 68.45 66.48 68.28 949,616 +1.73(+2.60%)
Mar 19, 2015 66.04 66.98 65.82 66.55 836,490 +0.51(+0.77%)
Mar 18, 2015 65.00 66.21 64.28 66.04 1,835,769 +1.06(+1.63%)
Mar 17, 2015 64.87 65.32 64.53 64.98 1,263,532 +0.03(+0.05%)
Mar 16, 2015 64.74 65.44 64.63 64.95 1,055,615 +0.48(+0.74%)
Mar 13, 2015 64.93 64.97 64.08 64.47 877,670 -0.48(-0.74%)
Mar 12, 2015 64.79 65.31 64.53 64.95 778,647 +0.44(+0.68%)
Mar 11, 2015 63.89 64.91 63.76 64.51 1,226,311 -0.09(-0.14%)
Mar 10, 2015 64.18 65.13 64.00 64.60 1,026,627 +0.11(+0.17%)
Mar 09, 2015 65.37 65.67 64.42 64.49 790,173 -0.50(-0.77%)
Mar 06, 2015 64.52 65.04 63.30 64.99 1,594,788 -0.88(-1.34%)
Mar 05, 2015 65.95 66.55 65.73 65.87 768,366 +0.27(+0.41%)
Mar 04, 2015 66.75 66.72 65.32 65.60 917,458 -1.12(-1.68%)
Mar 03, 2015 66.73 66.92 65.79 66.72 1,033,966 -0.22(-0.33%)
Mar 02, 2015 67.10 67.76 66.61 66.94 1,468,827 +0.56(+0.84%)
Feb 27, 2015 65.54 66.50 65.39 66.38 1,042,978 +0.94(+1.44%)
Feb 26, 2015 66.21 66.33 64.97 65.44 1,300,189 -0.73(-1.10%)
Feb 25, 2015 66.70 67.16 65.85 66.17 1,243,549 -0.58(-0.87%)
Feb 24, 2015 67.72 67.84 66.50 66.75 1,093,643 -1.18(-1.74%)
Feb 23, 2015 67.80 68.45 67.49 67.93 610,809 +0.51(+0.76%)
Feb 20, 2015 66.47 67.47 66.43 67.42 1,019,106 +1.15(+1.74%)
Feb 19, 2015 67.32 67.74 65.87 66.27 1,206,889 -1.31(-1.94%)
Feb 18, 2015 67.14 67.68 66.41 67.58 1,432,076 +0.28(+0.42%)
Feb 17, 2015 68.62 69.00 66.95 67.30 1,408,278 -1.35(-1.97%)
Feb 13, 2015 70.63 68.65 68.65 68.65 2,196,400 -2.07(-2.93%)
Feb 12, 2015 69.70 70.90 69.59 70.72 1,677,320 +1.19(+1.71%)
Feb 11, 2015 69.06 69.67 68.72 69.53 1,084,707 +0.38(+0.55%)
Feb 10, 2015 68.06 69.17 67.57 69.15 1,152,791 +1.17(+1.72%)
Feb 09, 2015 69.47 69.67 67.89 67.98 1,629,234 -1.74(-2.50%)
Feb 06, 2015 73.63 73.66 69.10 69.72 2,582,428 -4.46(-6.01%)
Feb 05, 2015 73.69 74.30 73.06 74.18 1,651,167 +0.67(+0.91%)
Feb 04, 2015 73.14 74.01 72.51 73.51 910,961 +0.15(+0.20%)
Feb 03, 2015 72.64 73.42 72.25 73.36 1,002,015 +0.12(+0.16%)
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.