Digital Realty Trust (NY: DLR )

128.41 -2.78 (-2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 50.02 50.28 50.28 50.28 1,043,400 +0.48(+0.96%)
Dec 30, 2009 49.29 50.11 49.00 49.80 638,263 +0.56(+1.14%)
Dec 29, 2009 49.97 49.97 48.70 49.24 618,029 -0.59(-1.18%)
Dec 28, 2009 49.57 50.01 49.54 49.83 752,009 +0.48(+0.97%)
Dec 24, 2009 49.07 49.40 48.97 49.35 297,951 +0.26(+0.53%)
Dec 23, 2009 48.69 49.40 48.51 49.09 1,169,041 +0.19(+0.39%)
Dec 22, 2009 48.26 48.95 48.21 48.90 1,096,601 +0.60(+1.24%)
Dec 21, 2009 48.24 48.51 48.24 48.30 849,978 +0.06(+0.12%)
Dec 18, 2009 48.73 48.98 48.15 48.24 1,384,584 -0.36(-0.74%)
Dec 17, 2009 48.84 49.06 48.32 48.60 738,544 -0.46(-0.94%)
Dec 16, 2009 48.46 49.33 48.24 49.06 614,010 +0.90(+1.87%)
Dec 15, 2009 48.38 48.46 47.91 48.16 589,203 -0.25(-0.52%)
Dec 14, 2009 47.97 48.49 47.92 48.41 820,232 +0.21(+0.44%)
Dec 11, 2009 48.02 48.31 47.37 48.20 1,108,778 +0.07(+0.15%)
Dec 10, 2009 48.03 48.19 47.50 48.13 641,091 +0.14(+0.29%)
Dec 09, 2009 48.49 48.60 47.82 47.99 722,323 -0.26(-0.54%)
Dec 08, 2009 48.05 48.81 47.83 48.25 1,175,878 -0.09(-0.19%)
Dec 07, 2009 49.53 49.70 47.94 48.34 1,479,236 -1.55(-3.11%)
Dec 04, 2009 48.40 50.00 48.27 49.89 1,345,359 +1.88(+3.92%)
Dec 03, 2009 49.00 49.35 47.80 48.01 1,512,833 -0.76(-1.56%)
Dec 02, 2009 48.40 48.89 48.21 48.77 2,001,827 +0.05(+0.10%)
Dec 01, 2009 48.91 49.29 48.44 48.72 1,359,015 +0.06(+0.12%)
Nov 30, 2009 46.82 48.80 46.43 48.66 1,490,567 +2.14(+4.60%)
Nov 27, 2009 46.30 47.34 46.04 46.52 538,000 -0.54(-1.15%)
Nov 25, 2009 47.00 47.41 46.88 47.06 491,505 +0.11(+0.23%)
Nov 24, 2009 47.14 47.29 46.55 46.95 797,981 -0.22(-0.47%)
Nov 23, 2009 47.88 48.32 46.77 47.17 936,396 -0.12(-0.25%)
Nov 20, 2009 47.73 47.86 47.27 47.29 1,068,277 -0.58(-1.21%)
Nov 19, 2009 47.45 48.15 47.22 47.87 862,506 -0.32(-0.66%)
Nov 18, 2009 47.36 48.28 47.23 48.19 769,009 +0.76(+1.60%)
Nov 17, 2009 48.41 49.18 47.39 47.43 1,242,331 -1.36(-2.79%)
Nov 16, 2009 48.07 49.17 47.64 48.79 1,370,369 +0.97(+2.03%)
Nov 13, 2009 46.97 47.88 46.59 47.82 771,474 +1.16(+2.49%)
Nov 12, 2009 47.65 48.00 46.57 46.66 1,229,141 -0.85(-1.79%)
Nov 11, 2009 46.55 47.59 46.55 47.51 1,193,040 +1.16(+2.50%)
Nov 10, 2009 46.38 46.92 46.09 46.35 737,725 -0.58(-1.24%)
Nov 09, 2009 45.19 47.00 44.78 46.93 1,261,518 +2.14(+4.78%)
Nov 06, 2009 45.03 45.31 44.41 44.79 1,037,588 +0.06(+0.13%)
Nov 05, 2009 45.12 45.50 44.68 44.73 1,485,388 -0.09(-0.20%)
Nov 04, 2009 45.59 46.19 44.78 44.82 1,101,438 -0.53(-1.17%)
Nov 03, 2009 44.18 45.39 44.12 45.35 1,628,203 +0.80(+1.80%)
Nov 02, 2009 45.42 45.90 43.80 44.55 1,496,878 -0.58(-1.29%)
Oct 30, 2009 45.31 46.00 44.46 45.13 1,980,178 -0.66(-1.44%)
Oct 29, 2009 44.82 45.95 44.82 45.79 1,531,275 +1.22(+2.74%)
Oct 28, 2009 45.71 45.99 44.55 44.57 2,075,634 -0.85(-1.87%)
Oct 27, 2009 46.01 46.25 45.33 45.42 1,188,181 -0.34(-0.74%)
Oct 26, 2009 45.66 46.56 45.60 45.76 983,905 +0.22(+0.48%)
Oct 23, 2009 45.66 45.70 45.04 45.54 1,696,973 -0.85(-1.83%)
Oct 22, 2009 44.54 46.49 44.09 46.39 1,207,085 +1.57(+3.50%)
Oct 21, 2009 45.10 45.73 44.71 44.82 911,635 -0.14(-0.31%)
Oct 20, 2009 44.50 45.22 44.50 44.96 733,430 -0.83(-1.81%)
Oct 19, 2009 45.39 46.09 45.20 45.79 664,602 +0.67(+1.48%)
Oct 16, 2009 45.65 45.87 44.86 45.12 937,034 -0.79(-1.72%)
Oct 15, 2009 45.75 46.37 45.75 45.91 592,384 -0.36(-0.78%)
Oct 14, 2009 45.65 46.40 45.29 46.27 1,072,268 +1.16(+2.57%)
Oct 13, 2009 46.13 46.39 44.99 45.11 1,563,996 -1.06(-2.30%)
Oct 12, 2009 45.94 46.40 45.50 46.17 605,113 +0.44(+0.96%)
Oct 09, 2009 45.64 46.22 45.11 45.73 849,342 -0.08(-0.17%)
Oct 08, 2009 45.74 46.20 45.36 45.81 974,714 +0.71(+1.57%)
Oct 07, 2009 44.97 45.37 44.50 45.10 1,144,523 -0.09(-0.20%)
Oct 06, 2009 44.59 46.12 44.49 45.19 4,613,673 +1.14(+2.59%)
Oct 05, 2009 43.56 44.42 43.55 44.05 1,824,575 +0.50(+1.15%)
Oct 02, 2009 43.26 45.17 42.94 43.55 994,707 -0.88(-1.98%)
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.