Digital Realty Trust (NY: DLR )

168.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 32.63 33.80 31.90 33.48 1,425,419 +0.57(+1.73%)
Oct 30, 2008 30.52 32.99 30.00 32.91 1,199,459 +2.88(+9.59%)
Oct 29, 2008 28.95 31.60 27.83 30.03 2,317,305 +0.80(+2.74%)
Oct 28, 2008 27.86 29.31 25.50 29.23 4,210,523 +1.90(+6.95%)
Oct 27, 2008 28.25 29.49 26.85 27.33 2,037,251 -1.51(-5.24%)
Oct 24, 2008 29.94 30.45 28.54 28.84 1,404,396 -1.71(-5.60%)
Oct 23, 2008 33.17 34.08 28.42 30.55 2,256,915 -2.21(-6.75%)
Oct 22, 2008 33.57 34.93 32.06 32.76 1,866,125 -1.55(-4.52%)
Oct 21, 2008 34.72 36.40 34.00 34.31 1,014,845 -0.64(-1.83%)
Oct 20, 2008 35.18 35.65 33.88 34.95 991,194 -0.23(-0.65%)
Oct 17, 2008 34.00 36.36 33.15 35.18 1,295,950 +0.70(+2.03%)
Oct 16, 2008 33.50 35.21 32.55 34.48 1,974,378 +1.09(+3.26%)
Oct 15, 2008 39.63 39.65 32.21 33.39 1,642,431 -6.56(-16.42%)
Oct 14, 2008 42.98 43.57 36.58 39.95 3,063,835 -1.40(-3.39%)
Oct 13, 2008 44.49 44.49 38.56 41.35 2,073,141 -3.15(-7.08%)
Oct 10, 2008 35.26 44.50 34.01 44.50 2,864,884 +7.50(+20.27%)
Oct 09, 2008 38.29 40.55 36.83 37.00 2,077,702 -1.50(-3.90%)
Oct 08, 2008 37.08 39.29 37.08 38.50 1,873,843 +1.44(+3.89%)
Oct 07, 2008 40.00 40.33 37.06 37.06 1,451,981 -2.19(-5.58%)
Oct 06, 2008 40.21 42.95 37.80 39.25 1,300,902 -1.33(-3.28%)
Oct 03, 2008 43.59 44.45 40.58 40.58 1,133,937 -2.11(-4.94%)
Oct 02, 2008 44.01 45.15 42.03 42.69 1,355,828 -3.31(-7.20%)
Oct 01, 2008 46.48 47.62 45.88 46.00 926,845 -1.25(-2.65%)
Sep 30, 2008 44.86 48.34 44.06 47.25 1,430,114 +2.85(+6.42%)
Sep 29, 2008 46.00 47.90 34.59 44.40 1,496,959 -2.47(-5.27%)
Sep 26, 2008 43.73 46.95 43.73 46.87 0 +1.31(+2.88%)
Sep 25, 2008 44.64 45.94 43.94 45.56 656,342 +1.64(+3.73%)
Sep 24, 2008 44.91 44.91 43.47 43.92 1,619,551 -0.46(-1.04%)
Sep 23, 2008 44.47 47.66 43.56 44.38 1,185,745 +0.27(+0.61%)
Sep 22, 2008 49.10 49.43 43.84 44.11 1,168,697 -5.17(-10.49%)
Sep 19, 2008 49.89 51.28 45.31 49.28 0 +1.28(+2.67%)
Sep 18, 2008 44.23 48.00 42.17 48.00 2,395,141 +4.97(+11.55%)
Sep 17, 2008 44.01 45.00 43.01 43.03 1,565,868 -2.08(-4.61%)
Sep 16, 2008 42.49 45.55 42.37 45.11 1,028,538 +2.29(+5.35%)
Sep 15, 2008 45.24 45.70 42.82 42.82 1,317,913 -3.35(-7.26%)
Sep 12, 2008 44.78 46.22 44.78 46.17 448,684 +0.75(+1.65%)
Sep 11, 2008 43.43 45.49 43.17 45.42 597,024 +0.94(+2.11%)
Sep 10, 2008 44.73 45.82 43.43 44.48 893,830 +0.14(+0.32%)
Sep 09, 2008 45.90 46.49 43.82 44.34 995,829 -1.78(-3.86%)
Sep 08, 2008 46.77 47.67 45.38 46.12 1,218,760 +1.00(+2.22%)
Sep 05, 2008 44.46 45.39 44.21 45.12 0 +0.15(+0.33%)
Sep 04, 2008 46.48 46.87 44.97 44.97 1,021,428 -1.95(-4.16%)
Sep 03, 2008 45.82 46.92 45.49 46.92 597,834 +1.10(+2.40%)
Sep 02, 2008 46.30 46.89 45.02 45.82 593,523 -0.05(-0.11%)
Aug 29, 2008 45.20 46.48 44.92 45.87 542,237 +0.22(+0.48%)
Aug 28, 2008 45.02 45.75 44.55 45.65 1,150,492 +0.96(+2.15%)
Aug 27, 2008 43.81 45.10 43.40 44.69 542,450 +1.07(+2.45%)
Aug 26, 2008 43.43 44.15 42.95 43.62 667,273 +0.12(+0.28%)
Aug 25, 2008 44.12 44.23 43.35 43.50 420,282 -1.16(-2.60%)
Aug 22, 2008 43.70 44.90 43.29 44.66 700,123 +1.29(+2.97%)
Aug 21, 2008 43.62 43.98 43.03 43.37 898,089 -1.03(-2.32%)
Aug 20, 2008 45.27 45.65 43.82 44.40 1,053,329 -0.70(-1.55%)
Aug 19, 2008 44.96 45.56 44.44 45.10 704,366 -0.26(-0.57%)
Aug 18, 2008 44.56 46.10 44.55 45.36 788,496 -0.40(-0.87%)
Aug 15, 2008 45.82 46.88 45.30 45.76 0 -0.16(-0.35%)
Aug 14, 2008 44.75 46.10 44.75 45.92 1,263,701 +0.32(+0.70%)
Aug 13, 2008 46.58 46.63 45.52 45.60 834,730 -0.82(-1.77%)
Aug 12, 2008 46.09 46.98 45.84 46.42 998,214 -0.24(-0.51%)
Aug 11, 2008 45.90 46.86 45.81 46.66 1,102,633 +0.84(+1.83%)
Aug 08, 2008 43.59 46.26 43.59 45.82 1,630,184 +1.88(+4.28%)
Aug 07, 2008 43.81 45.74 43.20 43.94 926,725 -0.29(-0.66%)
Aug 06, 2008 43.92 45.41 43.59 44.23 1,783,137 +0.31(+0.71%)
Aug 05, 2008 43.05 44.48 41.98 43.92 1,040,703 +1.33(+3.12%)
Aug 04, 2008 42.99 43.08 42.31 42.59 576,216 -0.35(-0.82%)
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.