Digital Realty Trust (NY: DLR )

153.91 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 40.82 41.01 40.10 40.60 788,100 +0.28(+0.69%)
May 30, 2007 39.12 40.35 38.48 40.32 1,189,500 +1.20(+3.07%)
May 29, 2007 38.95 39.76 38.60 39.12 687,700 +0.39(+1.01%)
May 25, 2007 38.60 39.37 38.42 38.73 670,494 +0.24(+0.62%)
May 24, 2007 39.00 39.57 37.96 38.49 1,947,994 +0.75(+1.99%)
May 23, 2007 39.29 39.44 37.58 37.74 1,998,858 -1.54(-3.92%)
May 22, 2007 40.33 40.38 39.23 39.28 1,471,670 -0.72(-1.80%)
May 21, 2007 39.74 40.28 39.64 40.00 972,900 +0.26(+0.65%)
May 18, 2007 40.33 40.47 39.43 39.74 555,900 -0.43(-1.07%)
May 17, 2007 41.30 41.30 40.09 40.17 711,900 -1.15(-2.78%)
May 16, 2007 41.73 41.77 41.22 41.32 388,900 -0.18(-0.43%)
May 15, 2007 41.57 41.98 41.24 41.50 899,500 +0.07(+0.17%)
May 14, 2007 42.52 42.52 41.29 41.43 864,200 -1.09(-2.56%)
May 11, 2007 42.30 42.58 42.25 42.52 334,800 +0.42(+1.00%)
May 10, 2007 42.20 42.75 41.81 42.10 900,800 -0.10(-0.24%)
May 09, 2007 41.93 42.86 41.93 42.20 2,591,500 +0.20(+0.48%)
May 08, 2007 41.80 42.29 41.60 42.00 528,300 +0.20(+0.48%)
May 07, 2007 41.80 42.00 41.71 41.80 405,100 +0.31(+0.75%)
May 04, 2007 41.50 41.61 41.11 41.49 332,300 +0.20(+0.48%)
May 03, 2007 41.80 41.92 41.21 41.29 454,400 -0.44(-1.05%)
May 02, 2007 40.74 41.73 40.48 41.73 554,700 +1.00(+2.46%)
May 01, 2007 40.70 41.08 39.93 40.73 632,200 +0.28(+0.69%)
Apr 30, 2007 41.55 41.94 40.41 40.45 591,500 -0.25(-0.61%)
Apr 27, 2007 40.50 41.02 40.18 40.70 825,200 +0.15(+0.37%)
Apr 26, 2007 40.02 40.70 39.92 40.55 890,100 +0.45(+1.12%)
Apr 25, 2007 40.20 40.32 39.83 40.10 656,400 +0.09(+0.22%)
Apr 24, 2007 40.15 40.15 39.53 40.01 231,800 -0.14(-0.35%)
Apr 23, 2007 40.05 40.22 39.98 40.15 475,000 +0.10(+0.25%)
Apr 20, 2007 39.15 40.07 39.15 40.05 895,300 +0.90(+2.30%)
Apr 19, 2007 39.16 39.53 38.91 39.15 594,200 -0.27(-0.68%)
Apr 18, 2007 39.94 39.97 39.41 39.42 408,600 -0.73(-1.82%)
Apr 17, 2007 40.13 40.29 39.78 40.15 475,000 -0.03(-0.07%)
Apr 16, 2007 40.38 40.50 39.98 40.18 392,400 -0.06(-0.15%)
Apr 13, 2007 39.60 40.34 39.22 40.24 752,800 +0.45(+1.13%)
Apr 12, 2007 40.04 40.04 39.50 39.79 291,000 -0.20(-0.50%)
Apr 11, 2007 40.22 40.22 39.76 39.99 692,400 -0.13(-0.32%)
Apr 10, 2007 39.40 40.14 39.40 40.12 1,050,700 +0.72(+1.83%)
Apr 09, 2007 39.63 39.90 39.35 39.40 592,500 +0.15(+0.38%)
Apr 05, 2007 39.39 39.39 39.12 39.25 1,292,500 -0.14(-0.36%)
Apr 04, 2007 40.00 40.00 38.73 39.39 2,569,300 -0.95(-2.35%)
Apr 03, 2007 39.95 40.55 39.95 40.34 806,100 +0.52(+1.31%)
Apr 02, 2007 39.90 40.25 39.50 39.82 1,695,900 -0.08(-0.20%)
Mar 30, 2007 39.30 40.14 39.20 39.90 939,300 +0.79(+2.02%)
Mar 29, 2007 39.20 39.32 39.01 39.11 301,000 +0.12(+0.31%)
Mar 28, 2007 39.00 39.15 38.90 38.99 998,800 -0.26(-0.66%)
Mar 27, 2007 39.69 39.75 39.05 39.25 533,100 -0.49(-1.23%)
Mar 26, 2007 40.06 40.06 39.08 39.74 604,100 -0.18(-0.45%)
Mar 23, 2007 39.65 40.21 39.51 39.92 547,100 +0.38(+0.96%)
Mar 22, 2007 39.72 39.72 39.08 39.54 384,600 -0.08(-0.20%)
Mar 21, 2007 38.90 39.82 38.64 39.62 344,800 +0.75(+1.93%)
Mar 20, 2007 38.20 38.94 38.20 38.87 655,600 +0.75(+1.97%)
Mar 19, 2007 38.07 38.30 37.82 38.12 274,800 +0.13(+0.34%)
Mar 16, 2007 37.98 38.18 37.53 37.99 897,500 +0.02(+0.05%)
Mar 15, 2007 37.75 38.37 37.67 37.97 737,400 +0.23(+0.61%)
Mar 14, 2007 37.78 38.04 37.60 37.74 526,800 -0.04(-0.11%)
Mar 13, 2007 38.66 38.50 37.64 37.78 348,300 -0.88(-2.28%)
Mar 12, 2007 38.44 38.95 38.43 38.66 324,400 +0.16(+0.42%)
Mar 09, 2007 38.80 39.00 38.41 38.50 344,100 -0.10(-0.26%)
Mar 08, 2007 38.70 39.24 38.49 38.60 474,900 +0.10(+0.26%)
Mar 07, 2007 38.55 38.66 38.10 38.50 673,000 +0.29(+0.76%)
Mar 06, 2007 37.48 38.34 37.48 38.21 686,600 +0.98(+2.63%)
Mar 05, 2007 38.25 38.75 37.10 37.23 918,700 -1.27(-3.30%)
Mar 02, 2007 39.02 39.15 38.39 38.50 529,500 -0.62(-1.58%)
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.