Digital Realty Trust (NY: DLR )

141.51 +4.72 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 38.11 38.66 37.71 38.37 402,790 +0.23(+0.60%)
Dec 28, 2007 39.00 39.82 38.14 38.14 494,820 -0.86(-2.21%)
Dec 27, 2007 40.07 40.41 38.91 39.00 545,800 -1.31(-3.25%)
Dec 26, 2007 40.04 40.33 39.74 40.31 461,500 +0.22(+0.55%)
Dec 24, 2007 38.70 40.10 38.62 40.09 310,300 +1.79(+4.67%)
Dec 21, 2007 38.86 39.48 37.92 38.30 1,106,100 +0.20(+0.52%)
Dec 20, 2007 38.40 38.78 37.76 38.10 661,900 +0.06(+0.16%)
Dec 19, 2007 37.68 38.23 37.28 38.04 688,759 +0.60(+1.60%)
Dec 18, 2007 37.39 38.29 36.40 37.44 1,352,000 +0.94(+2.58%)
Dec 17, 2007 37.00 37.40 36.24 36.50 970,200 -1.49(-3.92%)
Dec 14, 2007 38.46 39.51 37.92 37.99 597,800 -0.99(-2.54%)
Dec 13, 2007 40.35 40.61 38.04 38.98 1,029,900 -1.76(-4.32%)
Dec 12, 2007 41.50 42.15 39.78 40.74 1,636,068 +0.74(+1.85%)
Dec 11, 2007 40.73 41.38 39.84 40.00 1,152,573 -0.50(-1.23%)
Dec 10, 2007 39.04 40.50 39.04 40.50 463,370 +1.50(+3.85%)
Dec 07, 2007 38.48 39.65 38.30 39.00 2,632,300 +0.75(+1.96%)
Dec 06, 2007 37.98 38.46 37.62 38.25 1,046,100 +0.54(+1.43%)
Dec 05, 2007 36.97 37.81 36.88 37.71 687,100 +1.32(+3.63%)
Dec 04, 2007 37.21 37.47 36.39 36.39 916,600 -1.37(-3.63%)
Dec 03, 2007 37.82 38.14 36.74 37.76 798,700 -0.40(-1.05%)
Nov 30, 2007 37.98 38.37 37.49 38.16 902,015 +0.56(+1.49%)
Nov 29, 2007 38.00 38.03 36.91 37.60 647,100 -0.54(-1.42%)
Nov 28, 2007 36.50 38.14 36.36 38.14 1,223,530 +1.97(+5.45%)
Nov 27, 2007 35.75 36.32 35.05 36.17 835,002 +0.47(+1.32%)
Nov 26, 2007 37.65 37.65 35.70 35.70 965,600 -2.05(-5.43%)
Nov 23, 2007 37.37 37.85 36.92 37.75 566,600 +0.75(+2.03%)
Nov 21, 2007 38.07 38.38 36.87 37.00 1,100,200 -1.35(-3.52%)
Nov 20, 2007 39.00 39.38 37.48 38.35 1,020,300 -0.55(-1.41%)
Nov 19, 2007 38.90 39.34 38.54 38.90 917,000 -0.50(-1.27%)
Nov 16, 2007 39.76 39.97 38.35 39.40 788,100 -0.26(-0.66%)
Nov 15, 2007 39.13 39.67 38.55 39.66 466,700 +0.35(+0.89%)
Nov 14, 2007 40.39 40.89 39.10 39.31 550,900 -0.52(-1.31%)
Nov 13, 2007 38.94 39.84 38.81 39.83 1,068,500 +1.33(+3.45%)
Nov 12, 2007 39.60 40.09 38.38 38.50 756,300 -1.16(-2.92%)
Nov 09, 2007 39.47 40.64 39.47 39.66 1,163,800 -0.53(-1.32%)
Nov 08, 2007 41.07 41.85 39.21 40.19 1,466,620 -0.97(-2.36%)
Nov 07, 2007 43.25 43.26 40.39 41.16 1,009,500 -2.02(-4.68%)
Nov 06, 2007 41.58 43.18 40.97 43.18 1,207,400 +1.68(+4.05%)
Nov 05, 2007 40.71 42.04 40.70 41.50 1,153,958 -0.03(-0.07%)
Nov 02, 2007 42.10 42.47 40.55 41.53 751,100 -0.08(-0.19%)
Nov 01, 2007 43.34 43.34 41.00 41.61 1,353,500 -2.38(-5.41%)
Oct 31, 2007 43.08 44.21 41.92 43.99 1,251,400 +1.44(+3.38%)
Oct 30, 2007 41.22 42.66 41.15 42.55 592,300 +1.23(+2.98%)
Oct 29, 2007 41.83 41.85 41.25 41.32 338,900 -0.37(-0.89%)
Oct 26, 2007 41.44 41.77 40.82 41.69 429,500 +0.92(+2.26%)
Oct 25, 2007 41.12 41.44 40.17 40.77 451,600 -0.29(-0.71%)
Oct 24, 2007 41.47 41.47 40.41 41.06 906,600 -0.64(-1.53%)
Oct 23, 2007 41.23 41.76 40.44 41.70 358,800 +0.86(+2.11%)
Oct 22, 2007 40.79 41.45 40.28 40.84 584,200 -0.55(-1.33%)
Oct 19, 2007 42.43 42.50 41.21 41.39 930,600 -1.11(-2.61%)
Oct 18, 2007 40.85 42.94 40.62 42.50 685,500 +1.45(+3.53%)
Oct 17, 2007 40.89 41.36 40.29 41.05 2,510,100 +1.67(+4.24%)
Oct 16, 2007 39.30 39.68 38.86 39.38 537,900 -0.20(-0.51%)
Oct 15, 2007 39.60 39.60 39.00 39.58 399,800 +0.08(+0.20%)
Oct 12, 2007 39.58 40.00 39.00 39.50 458,900 -1.09(-2.69%)
Oct 11, 2007 40.86 40.99 40.03 40.59 365,500 -0.15(-0.37%)
Oct 10, 2007 41.36 41.61 40.50 40.74 638,100 -0.43(-1.04%)
Oct 09, 2007 41.00 41.66 40.52 41.17 432,100 +0.17(+0.41%)
Oct 08, 2007 40.95 41.28 40.46 41.00 496,200 -0.20(-0.49%)
Oct 05, 2007 41.31 41.50 40.59 41.20 408,800 +0.69(+1.70%)
Oct 04, 2007 40.19 40.71 39.69 40.51 298,100 +0.56(+1.40%)
Oct 03, 2007 40.75 40.77 39.95 39.95 323,800 -0.98(-2.39%)
Oct 02, 2007 41.00 41.18 40.54 40.93 339,900 -0.04(-0.10%)
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.