Digital Realty Trust (NY: DLR )

155.88 USD UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 57.47 57.97 57.28 57.50 1,351,501 +0.10(+0.17%)
May 29, 2014 57.18 57.61 56.51 57.40 1,341,207 -0.24(-0.42%)
May 28, 2014 57.60 58.00 57.23 57.64 962,161 +0.06(+0.10%)
May 27, 2014 57.77 57.87 57.30 57.58 927,036 +0.22(+0.38%)
May 23, 2014 57.61 57.36 57.36 57.36 1,344,200 -0.25(-0.43%)
May 22, 2014 57.75 57.99 57.28 57.61 713,402 -0.14(-0.24%)
May 21, 2014 58.25 58.32 56.84 57.75 1,446,351 -1.07(-1.82%)
May 20, 2014 58.91 59.26 58.53 58.82 1,159,412 -0.16(-0.27%)
May 19, 2014 59.11 59.31 58.59 58.98 1,077,029 -0.35(-0.59%)
May 16, 2014 58.52 59.41 58.22 59.33 2,743,072 +1.09(+1.87%)
May 15, 2014 58.59 58.77 57.88 58.24 1,683,110 -0.56(-0.95%)
May 14, 2014 58.56 59.09 58.20 58.80 2,077,473 +0.21(+0.36%)
May 13, 2014 58.63 59.34 58.28 58.59 3,207,005 +0.11(+0.19%)
May 12, 2014 57.90 59.38 57.90 58.48 2,788,349 +0.61(+1.05%)
May 09, 2014 56.09 58.13 56.09 57.87 2,258,129 +1.64(+2.92%)
May 08, 2014 55.89 56.25 55.74 56.23 2,680,878 +0.44(+0.79%)
May 07, 2014 55.28 56.45 54.50 55.79 2,806,483 +1.29(+2.37%)
May 06, 2014 54.08 54.67 53.78 54.50 1,722,750 +0.32(+0.59%)
May 05, 2014 53.75 54.32 53.60 54.18 803,588 +0.18(+0.33%)
May 02, 2014 53.35 54.14 53.30 54.00 970,880 +0.46(+0.86%)
May 01, 2014 53.29 53.84 52.78 53.54 1,425,300 +0.14(+0.26%)
Apr 30, 2014 53.25 53.45 53.00 53.40 2,183,637 +0.14(+0.26%)
Apr 29, 2014 52.76 53.42 52.73 53.26 1,613,451 +0.52(+0.99%)
Apr 28, 2014 52.63 52.88 52.40 52.74 2,617,160 +0.12(+0.23%)
Apr 25, 2014 52.81 52.99 52.39 52.62 2,208,825 -0.24(-0.45%)
Apr 24, 2014 52.82 53.12 52.53 52.86 2,262,382 +0.11(+0.21%)
Apr 23, 2014 53.52 53.59 52.26 52.75 3,886,066 -0.68(-1.27%)
Apr 22, 2014 53.65 53.80 53.37 53.43 1,603,160 -0.15(-0.28%)
Apr 21, 2014 53.72 54.09 53.33 53.58 1,174,281 +0.11(+0.21%)
Apr 17, 2014 53.90 53.47 53.47 53.47 1,277,100 -0.36(-0.67%)
Apr 16, 2014 53.32 54.15 53.16 53.83 1,115,194 +0.51(+0.96%)
Apr 15, 2014 52.32 53.64 52.12 53.32 1,405,596 +1.21(+2.32%)
Apr 14, 2014 51.91 52.59 51.54 52.11 1,250,391 +0.43(+0.83%)
Apr 11, 2014 52.56 52.80 51.55 51.68 3,158,028 -1.20(-2.27%)
Apr 10, 2014 54.43 55.07 52.45 52.88 1,658,227 -1.30(-2.40%)
Apr 09, 2014 53.63 54.35 52.80 54.18 3,936,190 +0.58(+1.08%)
Apr 08, 2014 53.20 54.30 53.20 53.60 4,115,212 +0.27(+0.51%)
Apr 07, 2014 53.11 53.65 52.79 53.33 2,520,934 +0.15(+0.28%)
Apr 04, 2014 52.91 54.66 52.78 53.18 2,543,831 +0.06(+0.11%)
Apr 03, 2014 52.18 53.37 51.81 53.12 1,616,515 +0.90(+1.72%)
Apr 02, 2014 52.81 52.91 52.00 52.22 1,293,626 -0.72(-1.36%)
Apr 01, 2014 53.31 53.56 52.35 52.94 1,467,822 -0.14(-0.26%)
Mar 31, 2014 53.69 53.70 52.80 53.08 1,231,026 -0.42(-0.79%)
Mar 28, 2014 53.45 54.24 52.61 53.50 1,760,248 +0.34(+0.64%)
Mar 27, 2014 51.92 53.65 51.92 53.16 2,258,532 +1.08(+2.07%)
Mar 26, 2014 52.01 52.72 51.26 52.08 1,372,240 +0.33(+0.64%)
Mar 25, 2014 50.88 51.76 50.69 51.75 1,243,399 +1.41(+2.80%)
Mar 24, 2014 50.07 50.55 49.74 50.34 1,112,523 +0.37(+0.74%)
Mar 21, 2014 49.84 50.22 49.61 49.97 1,510,656 +0.20(+0.40%)
Mar 20, 2014 50.14 50.34 48.85 49.77 2,192,788 -0.52(-1.03%)
Mar 19, 2014 51.96 52.95 50.16 50.29 1,466,092 -1.62(-3.12%)
Mar 18, 2014 52.42 52.65 50.07 51.91 2,322,006 -0.86(-1.63%)
Mar 17, 2014 52.10 52.99 51.85 52.77 847,360 +1.26(+2.45%)
Mar 14, 2014 51.13 52.00 51.13 51.51 646,865 +0.23(+0.45%)
Mar 13, 2014 52.57 52.79 51.06 51.28 1,209,373 -1.38(-2.62%)
Mar 12, 2014 52.08 52.73 51.78 52.66 1,170,536 -0.59(-1.11%)
Mar 11, 2014 52.25 53.44 52.25 53.25 834,622 +0.86(+1.64%)
Mar 10, 2014 52.35 52.76 52.10 52.39 1,046,131 +0.03(+0.06%)
Mar 07, 2014 54.23 54.25 51.87 52.36 1,533,304 -1.94(-3.57%)
Mar 06, 2014 54.94 55.08 54.15 54.30 786,459 -0.46(-0.84%)
Mar 05, 2014 55.08 55.10 54.36 54.76 828,877 -0.18(-0.33%)
Mar 04, 2014 54.95 55.00 54.60 54.94 885,672 +0.59(+1.09%)
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.