Digital Realty Trust (NY: DLR )

131.42 +2.39 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 51.78 52.38 51.45 51.54 1,427,252 +0.07(+0.14%)
Dec 30, 2010 50.92 51.96 50.73 51.47 1,376,245 +0.71(+1.40%)
Dec 29, 2010 50.54 50.77 50.21 50.76 603,441 +0.30(+0.59%)
Dec 28, 2010 49.83 50.65 49.57 50.46 867,401 +0.57(+1.14%)
Dec 27, 2010 49.70 49.97 49.52 49.89 702,059 +0.12(+0.24%)
Dec 23, 2010 49.76 50.10 49.02 49.77 1,326,635 +0.23(+0.46%)
Dec 22, 2010 49.15 49.97 49.12 49.54 1,211,473 +0.60(+1.23%)
Dec 21, 2010 48.77 49.06 48.58 48.94 1,020,085 +0.42(+0.87%)
Dec 20, 2010 48.56 48.60 48.05 48.52 1,889,572 +0.20(+0.41%)
Dec 17, 2010 49.97 50.00 47.42 48.32 6,050,805 -3.42(-6.61%)
Dec 16, 2010 51.63 51.85 51.31 51.74 2,014,699 +0.27(+0.52%)
Dec 15, 2010 52.06 52.71 51.33 51.47 1,937,599 +0.02(+0.04%)
Dec 14, 2010 53.10 53.10 51.14 51.45 2,500,225 -1.50(-2.83%)
Dec 13, 2010 53.63 54.69 52.90 52.95 1,493,227 -0.75(-1.40%)
Dec 10, 2010 53.01 53.91 52.54 53.70 1,349,401 +0.82(+1.55%)
Dec 09, 2010 54.06 54.68 52.72 52.88 1,963,256 -1.04(-1.93%)
Dec 08, 2010 54.84 54.86 53.23 53.92 1,172,380 -0.79(-1.44%)
Dec 07, 2010 54.81 55.00 54.44 54.71 2,192,351 +0.82(+1.52%)
Dec 06, 2010 54.35 54.35 53.34 53.89 1,462,766 -0.47(-0.86%)
Dec 03, 2010 53.61 54.51 53.61 54.36 1,012,289 +0.57(+1.06%)
Dec 02, 2010 53.52 53.91 53.04 53.79 1,747,426 +0.56(+1.05%)
Dec 01, 2010 53.02 53.36 52.49 53.23 1,467,290 +0.71(+1.35%)
Nov 30, 2010 52.92 53.28 52.48 52.52 1,574,418 -0.40(-0.76%)
Nov 29, 2010 51.72 53.10 51.62 52.92 1,564,159 +1.08(+2.08%)
Nov 26, 2010 52.22 52.40 51.79 51.84 396,606 -0.44(-0.84%)
Nov 24, 2010 51.17 52.28 52.28 52.28 1,372,447 +1.20(+2.35%)
Nov 23, 2010 50.70 51.31 50.65 51.08 1,470,301 +0.04(+0.08%)
Nov 22, 2010 50.94 51.25 50.61 51.04 1,002,138 -0.05(-0.10%)
Nov 19, 2010 50.78 51.38 50.67 51.09 2,059,223 +0.09(+0.18%)
Nov 18, 2010 53.36 53.60 50.50 51.00 4,415,909 -1.54(-2.93%)
Nov 17, 2010 53.06 53.08 52.40 52.54 2,181,040 -0.40(-0.76%)
Nov 16, 2010 53.84 54.03 52.67 52.94 2,267,604 -0.92(-1.71%)
Nov 15, 2010 54.54 54.54 53.82 53.86 1,382,740 -0.27(-0.50%)
Nov 12, 2010 53.76 54.35 53.67 54.13 3,009,429 -0.07(-0.13%)
Nov 11, 2010 54.11 54.43 53.95 54.20 1,620,722 -0.29(-0.53%)
Nov 10, 2010 53.28 54.87 53.26 54.49 2,916,726 +1.27(+2.39%)
Nov 09, 2010 54.85 55.18 52.47 53.22 2,374,709 -1.75(-3.18%)
Nov 08, 2010 56.50 56.96 54.68 54.97 1,785,638 -1.77(-3.12%)
Nov 05, 2010 56.44 57.06 55.92 56.74 2,677,754 +0.18(+0.32%)
Nov 04, 2010 59.79 59.79 54.90 56.56 6,332,655 -2.78(-4.68%)
Nov 03, 2010 60.00 60.00 58.90 59.34 646,565 -0.67(-1.12%)
Nov 02, 2010 59.86 60.02 59.43 60.01 740,062 +0.34(+0.57%)
Nov 01, 2010 59.95 60.00 59.20 59.67 786,399 -0.06(-0.10%)
Oct 29, 2010 59.24 60.00 58.92 59.73 941,089 +0.04(+0.07%)
Oct 28, 2010 59.28 59.74 58.75 59.69 697,090 +0.63(+1.07%)
Oct 27, 2010 58.72 59.62 58.56 59.06 1,135,498 -0.33(-0.56%)
Oct 25, 2010 59.93 59.93 59.12 59.39 807,874 -0.05(-0.08%)
Oct 22, 2010 59.75 60.16 59.08 59.44 617,360 +0.09(+0.15%)
Oct 21, 2010 59.60 60.20 58.71 59.35 781,530 -0.09(-0.15%)
Oct 20, 2010 59.06 60.18 58.71 59.44 1,253,056 +0.67(+1.14%)
Oct 19, 2010 59.14 59.71 58.62 58.77 1,184,400 -0.84(-1.41%)
Oct 18, 2010 59.41 59.81 59.01 59.61 905,863 +0.30(+0.51%)
Oct 15, 2010 60.83 61.22 59.30 59.31 914,831 -1.25(-2.06%)
Oct 14, 2010 60.59 61.13 60.29 60.56 1,953,312 -0.06(-0.10%)
Oct 13, 2010 60.10 60.78 60.10 60.62 1,477,992 +0.67(+1.12%)
Oct 12, 2010 59.07 60.12 59.07 59.95 1,038,392 +0.51(+0.86%)
Oct 11, 2010 59.98 60.25 59.22 59.44 1,240,998 -0.58(-0.97%)
Oct 08, 2010 60.02 60.15 59.65 60.02 1,342,484 -0.01(-0.02%)
Oct 07, 2010 59.79 60.61 59.59 60.03 23,474 +0.57(+0.96%)
Oct 06, 2010 59.97 60.40 58.61 59.46 4,352,224 -2.81(-4.51%)
Oct 05, 2010 61.38 62.40 60.74 62.27 4,310 +1.29(+2.12%)
Oct 04, 2010 60.71 61.35 60.41 60.98 1,072,008 +0.04(+0.07%)
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.