Digital Realty Trust (NY: DLR )

162.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 19.09 19.43 19.03 19.18 96,500 +0.09(+0.47%)
Oct 28, 2005 18.85 19.38 18.85 19.09 166,100 +0.31(+1.65%)
Oct 27, 2005 19.10 19.22 18.75 18.78 33,900 -0.28(-1.47%)
Oct 26, 2005 19.50 19.53 18.92 19.06 35,700 -0.46(-2.36%)
Oct 25, 2005 19.60 19.60 19.43 19.52 97,600 -0.06(-0.31%)
Oct 24, 2005 19.51 19.75 19.50 19.58 78,000 +0.12(+0.62%)
Oct 21, 2005 19.10 19.49 19.09 19.46 30,500 +0.36(+1.88%)
Oct 20, 2005 19.45 19.49 19.00 19.10 60,000 -0.40(-2.05%)
Oct 19, 2005 19.14 19.50 19.00 19.50 55,300 +0.36(+1.88%)
Oct 18, 2005 19.12 19.23 18.95 19.14 60,400 +0.07(+0.37%)
Oct 17, 2005 18.95 19.13 18.71 19.07 83,300 +0.17(+0.90%)
Oct 14, 2005 18.70 19.01 18.64 18.90 79,800 +0.26(+1.39%)
Oct 13, 2005 18.60 18.70 18.51 18.64 48,200 +0.04(+0.22%)
Oct 12, 2005 18.93 18.93 18.53 18.60 69,600 -0.35(-1.85%)
Oct 11, 2005 18.45 19.09 18.43 18.95 153,000 +0.55(+2.99%)
Oct 10, 2005 18.65 18.65 18.39 18.40 48,800 -0.25(-1.34%)
Oct 07, 2005 18.18 18.75 18.14 18.65 55,400 +0.47(+2.59%)
Oct 06, 2005 17.84 18.36 17.73 18.18 71,400 +0.36(+2.02%)
Oct 05, 2005 18.15 18.24 17.82 17.82 78,500 -0.33(-1.82%)
Oct 04, 2005 18.22 18.28 18.10 18.15 31,100 -0.03(-0.17%)
Oct 03, 2005 18.10 18.33 18.04 18.18 41,800 +0.18(+1.00%)
Sep 30, 2005 17.69 18.17 17.64 18.00 153,200 +0.39(+2.21%)
Sep 29, 2005 17.60 17.64 16.80 17.61 529,700 -0.04(-0.23%)
Sep 28, 2005 18.02 18.02 17.53 17.65 117,600 -0.40(-2.22%)
Sep 27, 2005 18.04 18.08 17.94 18.05 112,700 -0.07(-0.39%)
Sep 26, 2005 18.14 18.20 18.04 18.12 279,900 +0.07(+0.39%)
Sep 23, 2005 18.05 18.17 17.85 18.05 144,000 +0.10(+0.56%)
Sep 22, 2005 17.95 18.38 17.80 17.95 116,800 +0.02(+0.11%)
Sep 21, 2005 18.04 18.08 17.82 17.93 87,600 -0.09(-0.50%)
Sep 20, 2005 18.23 18.34 17.96 18.02 53,300 -0.22(-1.21%)
Sep 19, 2005 18.45 18.60 18.11 18.24 168,000 -0.28(-1.51%)
Sep 16, 2005 18.70 18.73 18.36 18.52 187,900 -0.11(-0.59%)
Sep 15, 2005 18.50 18.81 18.48 18.63 86,000 +0.16(+0.87%)
Sep 14, 2005 18.55 18.65 18.30 18.47 179,300 -0.03(-0.16%)
Sep 13, 2005 18.82 18.82 18.45 18.50 368,000 -0.46(-2.43%)
Sep 12, 2005 19.19 19.25 18.74 18.96 138,700 -0.31(-1.61%)
Sep 09, 2005 19.25 19.37 19.09 19.27 185,400 +0.09(+0.47%)
Sep 08, 2005 19.02 19.20 18.80 19.18 243,900 +0.16(+0.84%)
Sep 07, 2005 19.34 19.34 18.94 19.02 139,400 -0.29(-1.50%)
Sep 06, 2005 19.05 19.39 19.05 19.31 129,800 +0.31(+1.63%)
Sep 02, 2005 19.07 19.16 18.95 19.00 132,100 -0.02(-0.11%)
Sep 01, 2005 19.00 19.43 18.75 19.02 135,500 +0.00(+0.00%)
Aug 31, 2005 19.24 19.34 19.00 19.02 267,600 -0.22(-1.14%)
Aug 30, 2005 19.10 19.35 18.89 19.24 355,300 +0.11(+0.58%)
Aug 29, 2005 19.33 19.33 19.00 19.13 116,600 -0.14(-0.73%)
Aug 26, 2005 19.20 19.30 19.07 19.27 245,800 +0.15(+0.78%)
Aug 25, 2005 19.22 19.33 18.98 19.12 548,800 -0.14(-0.73%)
Aug 24, 2005 19.18 19.50 18.89 19.26 211,200 -0.04(-0.21%)
Aug 23, 2005 19.51 19.56 19.03 19.30 253,800 -0.38(-1.93%)
Aug 22, 2005 19.75 19.79 19.30 19.68 157,800 +0.02(+0.10%)
Aug 19, 2005 19.59 19.97 19.57 19.66 415,300 +0.13(+0.67%)
Aug 18, 2005 19.55 19.70 19.05 19.53 190,000 -0.02(-0.10%)
Aug 17, 2005 19.63 19.71 19.36 19.55 152,200 +0.02(+0.10%)
Aug 16, 2005 18.95 19.67 18.95 19.53 205,600 +0.50(+2.63%)
Aug 15, 2005 18.61 19.18 18.57 19.03 136,000 +0.33(+1.76%)
Aug 12, 2005 18.68 18.78 18.40 18.70 126,800 -0.03(-0.16%)
Aug 11, 2005 18.60 18.89 18.50 18.73 425,600 +0.08(+0.43%)
Aug 10, 2005 18.75 18.75 18.42 18.65 369,100 -0.10(-0.53%)
Aug 09, 2005 18.65 18.75 18.15 18.75 613,700 +0.10(+0.54%)
Aug 08, 2005 19.00 19.05 18.60 18.65 541,200 -0.40(-2.10%)
Aug 05, 2005 19.06 19.19 19.00 19.05 299,100 -0.11(-0.57%)
Aug 04, 2005 19.51 19.51 19.06 19.16 207,000 -0.35(-1.79%)
Aug 03, 2005 19.06 19.58 19.03 19.51 107,700 +0.42(+2.20%)
Aug 02, 2005 19.03 19.11 18.97 19.09 172,100 +0.04(+0.21%)
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.