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 (%)
Apr 30, 2009 37.39 37.68 35.25 36.01 3,519,928 -1.40(-3.74%)
Apr 29, 2009 38.36 38.36 35.95 37.41 2,901,934 +0.81(+2.21%)
Apr 28, 2009 36.59 37.96 36.04 36.60 2,037,880 -0.64(-1.72%)
Apr 27, 2009 36.95 37.90 36.52 37.24 3,113,671 -1.15(-3.00%)
Apr 24, 2009 37.31 39.31 36.23 38.39 3,167,375 +1.10(+2.95%)
Apr 23, 2009 35.94 37.35 34.19 37.29 2,286,669 +2.21(+6.30%)
Apr 22, 2009 34.69 37.55 34.37 35.08 3,219,237 -0.83(-2.31%)
Apr 21, 2009 33.20 36.47 32.50 35.91 3,602,334 +1.85(+5.43%)
Apr 20, 2009 35.04 36.03 33.80 34.06 3,627,507 -2.42(-6.63%)
Apr 17, 2009 36.45 37.81 35.72 36.48 2,566,803 -0.32(-0.87%)
Apr 16, 2009 36.83 38.25 35.18 36.80 3,620,729 -0.08(-0.22%)
Apr 15, 2009 35.30 37.18 34.53 36.88 5,332,353 +1.05(+2.93%)
Apr 14, 2009 38.07 38.14 35.53 35.83 3,930,598 -3.47(-8.83%)
Apr 13, 2009 37.93 39.84 37.04 39.30 1,793,598 +0.48(+1.24%)
Apr 09, 2009 35.09 38.95 35.09 38.82 2,750,931 +4.17(+12.03%)
Apr 08, 2009 34.42 35.20 34.00 34.65 2,170,159 +0.80(+2.36%)
Apr 07, 2009 35.86 36.39 33.82 33.85 1,889,859 -3.15(-8.51%)
Apr 06, 2009 38.58 38.58 35.91 37.00 2,828,672 -1.60(-4.15%)
Apr 03, 2009 35.36 38.73 34.85 38.60 3,084,856 +3.24(+9.16%)
Apr 02, 2009 33.95 35.83 33.29 35.36 2,897,608 +2.12(+6.38%)
Apr 01, 2009 32.30 33.83 32.14 33.24 1,647,797 +0.06(+0.18%)
Mar 31, 2009 32.09 33.51 31.49 33.18 2,491,495 +1.44(+4.54%)
Mar 30, 2009 32.21 32.66 31.66 31.74 1,978,145 -2.12(-6.26%)
Mar 26, 2009 33.61 34.06 31.47 33.86 2,255,077 +1.24(+3.80%)
Mar 25, 2009 32.67 32.98 30.31 32.62 1,849,828 +0.99(+3.13%)
Mar 24, 2009 33.94 34.54 31.46 31.63 2,689,162 -2.97(-8.58%)
Mar 23, 2009 31.74 34.85 31.69 34.60 3,105,801 +4.43(+14.68%)
Mar 20, 2009 32.19 32.35 30.10 30.17 1,952,902 -2.46(-7.55%)
Mar 19, 2009 33.22 33.50 32.06 32.63 2,163,823 -0.29(-0.87%)
Mar 18, 2009 30.92 33.38 30.29 32.92 2,358,843 +1.30(+4.11%)
Mar 17, 2009 29.60 31.65 29.24 31.62 1,991,840 +2.00(+6.75%)
Mar 16, 2009 32.70 32.75 29.44 29.62 1,766,870 -2.85(-8.78%)
Mar 13, 2009 33.06 33.10 31.47 32.47 0 -0.14(-0.43%)
Mar 12, 2009 31.26 32.90 29.96 32.61 2,814,361 +1.17(+3.72%)
Mar 11, 2009 31.47 32.60 30.89 31.44 3,084,127 +0.21(+0.67%)
Mar 10, 2009 28.58 31.48 28.00 31.23 3,263,438 +3.55(+12.83%)
Mar 09, 2009 26.06 27.75 25.42 27.68 1,937,090 +1.35(+5.13%)
Mar 06, 2009 27.45 27.45 24.96 26.33 0 -0.30(-1.13%)
Mar 05, 2009 27.67 27.77 26.32 26.63 2,576,595 -1.34(-4.79%)
Mar 04, 2009 28.70 29.77 27.15 27.97 1,874,430 +1.01(+3.75%)
Mar 02, 2009 29.40 29.59 26.56 26.96 2,234,749 -2.93(-9.80%)
Feb 27, 2009 29.80 30.56 28.61 29.89 0 +1.17(+4.07%)
Feb 26, 2009 30.12 30.99 28.54 28.72 2,369,128 -0.21(-0.73%)
Feb 25, 2009 28.59 29.95 27.47 28.93 1,887,120 -0.09(-0.31%)
Feb 24, 2009 27.42 29.15 27.18 29.02 2,787,642 +1.58(+5.76%)
Feb 23, 2009 30.44 30.44 27.22 27.44 2,226,742 -2.51(-8.38%)
Feb 20, 2009 26.44 30.07 25.77 29.95 3,491,843 +3.05(+11.34%)
Feb 19, 2009 29.10 29.14 26.57 26.90 1,989,460 -1.65(-5.78%)
Feb 18, 2009 28.55 29.38 27.40 28.55 2,486,398 +0.06(+0.21%)
Feb 17, 2009 30.01 30.94 28.32 28.49 2,691,025 -2.46(-7.95%)
Feb 13, 2009 32.28 32.60 30.80 30.95 1,774,516 -1.66(-5.09%)
Feb 12, 2009 32.31 33.01 30.71 32.61 2,046,242 -0.63(-1.90%)
Feb 11, 2009 33.43 33.65 31.94 33.24 2,732,062 +0.37(+1.13%)
Feb 10, 2009 33.96 34.69 32.79 32.87 3,323,926 -2.52(-7.12%)
Feb 09, 2009 35.12 35.70 34.45 35.39 1,599,600 +0.32(+0.91%)
Feb 06, 2009 33.15 35.20 33.01 35.07 1,779,840 +2.00(+6.05%)
Feb 05, 2009 33.00 33.91 31.54 33.07 1,607,154 -0.09(-0.27%)
Feb 04, 2009 33.60 34.97 33.00 33.16 1,819,757 -0.62(-1.84%)
Feb 03, 2009 33.16 34.07 32.60 33.78 1,739,387 +0.77(+2.33%)
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.