Digital Realty Trust (NY: DLR )

164.54 USD +1.70 (+1.05%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 33.26 33.55 33.01 33.39 581,500 +0.21(+0.63%)
Oct 30, 2006 33.26 33.47 32.89 33.18 283,100 -0.08(-0.24%)
Oct 27, 2006 33.14 33.62 33.06 33.26 314,400 +0.00(+0.00%)
Oct 26, 2006 33.64 33.80 32.81 33.26 889,900 -0.28(-0.83%)
Oct 25, 2006 33.46 33.79 33.15 33.54 160,900 +0.02(+0.06%)
Oct 24, 2006 33.65 33.67 33.29 33.52 134,800 -0.22(-0.65%)
Oct 23, 2006 33.59 33.82 33.36 33.74 168,900 +0.13(+0.39%)
Oct 20, 2006 33.71 33.71 33.41 33.61 316,700 -0.10(-0.30%)
Oct 19, 2006 33.50 33.77 33.50 33.71 173,900 +0.20(+0.60%)
Oct 18, 2006 33.50 33.69 33.46 33.51 212,700 -0.02(-0.06%)
Oct 17, 2006 33.50 33.66 33.17 33.53 323,000 -0.35(-1.03%)
Oct 16, 2006 33.26 34.04 33.18 33.88 460,000 +0.54(+1.62%)
Oct 13, 2006 32.46 33.34 32.46 33.34 379,000 +1.00(+3.09%)
Oct 12, 2006 31.53 32.40 31.50 32.34 218,800 +0.83(+2.63%)
Oct 11, 2006 31.46 31.58 31.16 31.51 260,800 +0.06(+0.19%)
Oct 10, 2006 31.65 31.67 31.07 31.45 168,700 -0.25(-0.79%)
Oct 09, 2006 31.40 31.79 31.05 31.70 305,900 +0.13(+0.41%)
Oct 06, 2006 31.56 31.57 30.97 31.57 601,500 +0.02(+0.06%)
Oct 05, 2006 31.25 31.55 31.08 31.55 193,300 +0.23(+0.73%)
Oct 04, 2006 31.15 31.34 30.84 31.32 280,800 +0.11(+0.35%)
Oct 03, 2006 30.96 31.36 30.81 31.21 306,900 +0.12(+0.39%)
Oct 02, 2006 31.32 31.48 30.73 31.09 598,500 -0.23(-0.73%)
Sep 29, 2006 30.69 31.64 30.62 31.32 3,369,500 +0.80(+2.62%)
Sep 28, 2006 30.01 30.91 29.74 30.52 448,000 +0.18(+0.59%)
Sep 27, 2006 30.22 30.78 30.21 30.34 202,400 +0.12(+0.40%)
Sep 26, 2006 30.29 30.39 29.78 30.22 206,100 -0.07(-0.23%)
Sep 25, 2006 30.70 30.71 30.00 30.29 249,500 -0.50(-1.62%)
Sep 22, 2006 31.04 31.10 30.69 30.79 294,600 -0.25(-0.81%)
Sep 21, 2006 31.58 31.67 30.54 31.04 472,600 -0.61(-1.93%)
Sep 20, 2006 31.12 31.88 31.12 31.65 360,000 +0.68(+2.20%)
Sep 19, 2006 30.50 31.02 30.30 30.97 171,300 +0.57(+1.87%)
Sep 18, 2006 30.59 30.94 29.94 30.40 304,000 -0.54(-1.75%)
Sep 15, 2006 30.77 30.94 30.34 30.94 210,300 +0.40(+1.31%)
Sep 14, 2006 30.86 30.87 30.31 30.54 243,500 -0.35(-1.13%)
Sep 13, 2006 30.96 31.13 30.66 30.89 298,500 -0.12(-0.39%)
Sep 12, 2006 30.82 31.06 30.50 31.01 194,400 +0.19(+0.62%)
Sep 11, 2006 30.35 30.82 29.80 30.82 270,600 +0.42(+1.38%)
Sep 08, 2006 30.36 30.56 30.15 30.40 196,800 +0.10(+0.33%)
Sep 07, 2006 30.15 30.42 29.97 30.30 504,700 +0.13(+0.43%)
Sep 06, 2006 30.10 30.26 29.91 30.17 396,100 -0.03(-0.10%)
Sep 05, 2006 29.77 30.20 29.70 30.20 193,400 +0.46(+1.55%)
Sep 01, 2006 29.90 30.11 29.70 29.74 115,700 -0.17(-0.57%)
Aug 31, 2006 29.89 30.20 29.79 29.91 232,500 +0.02(+0.07%)
Aug 30, 2006 29.99 30.09 29.79 29.89 377,000 -0.08(-0.27%)
Aug 29, 2006 30.00 30.01 29.49 29.97 247,300 -0.04(-0.13%)
Aug 28, 2006 29.11 30.04 29.11 30.01 508,700 +0.90(+3.09%)
Aug 25, 2006 28.87 29.11 28.79 29.11 253,100 +0.25(+0.87%)
Aug 24, 2006 28.92 29.12 28.57 28.86 212,500 -0.06(-0.21%)
Aug 23, 2006 29.58 29.59 28.87 28.92 216,100 -0.66(-2.23%)
Aug 22, 2006 29.40 29.58 28.95 29.58 331,500 +0.10(+0.34%)
Aug 21, 2006 29.52 29.52 29.16 29.48 322,600 +0.00(+0.00%)
Aug 18, 2006 29.09 29.57 28.89 29.48 284,400 +0.46(+1.59%)
Aug 17, 2006 29.05 29.25 28.71 29.02 288,700 -0.16(-0.55%)
Aug 16, 2006 28.27 29.36 28.16 29.18 720,300 +0.93(+3.29%)
Aug 15, 2006 28.36 28.45 27.96 28.25 169,800 +0.14(+0.50%)
Aug 14, 2006 28.11 28.39 27.92 28.11 289,200 +0.17(+0.61%)
Aug 11, 2006 27.74 28.05 27.60 27.94 552,200 +0.21(+0.76%)
Aug 10, 2006 27.70 28.04 27.32 27.73 2,203,500 +0.11(+0.40%)
Aug 09, 2006 28.54 28.55 26.20 27.62 2,209,000 -0.92(-3.22%)
Aug 08, 2006 28.50 28.86 28.31 28.54 259,200 +0.19(+0.67%)
Aug 07, 2006 28.65 28.69 28.29 28.35 186,200 -0.30(-1.05%)
Aug 04, 2006 28.30 31.03 27.90 28.65 322,100 +0.55(+1.96%)
Aug 03, 2006 27.93 28.25 27.45 28.10 74,600 +0.09(+0.32%)
Aug 02, 2006 27.61 28.20 27.56 28.01 123,600 +0.48(+1.74%)
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.