Digital Realty Trust (NY: DLR )

165.28 USD -0.42 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 59.24 60.00 58.92 59.73 941,089 +0.04(+0.07%)
Oct 28, 2010 59.28 59.74 58.75 59.69 697,090 +0.63(+1.07%)
Oct 27, 2010 58.72 59.62 58.56 59.06 1,135,498 -0.33(-0.56%)
Oct 25, 2010 59.93 59.93 59.12 59.39 807,874 -0.05(-0.08%)
Oct 22, 2010 59.75 60.16 59.08 59.44 617,360 +0.09(+0.15%)
Oct 21, 2010 59.60 60.20 58.71 59.35 781,530 -0.09(-0.15%)
Oct 20, 2010 59.06 60.18 58.71 59.44 1,253,056 +0.67(+1.14%)
Oct 19, 2010 59.14 59.71 58.62 58.77 1,184,400 -0.84(-1.41%)
Oct 18, 2010 59.41 59.81 59.01 59.61 905,863 +0.30(+0.51%)
Oct 15, 2010 60.83 61.22 59.30 59.31 914,831 -1.25(-2.06%)
Oct 14, 2010 60.59 61.13 60.29 60.56 1,953,312 -0.06(-0.10%)
Oct 13, 2010 60.10 60.78 60.10 60.62 1,477,992 +0.67(+1.12%)
Oct 12, 2010 59.07 60.12 59.07 59.95 1,038,392 +0.51(+0.86%)
Oct 11, 2010 59.98 60.25 59.22 59.44 1,240,998 -0.58(-0.97%)
Oct 08, 2010 60.02 60.15 59.65 60.02 1,342,484 -0.01(-0.02%)
Oct 07, 2010 59.79 60.61 59.59 60.03 23,474 +0.57(+0.96%)
Oct 06, 2010 59.97 60.40 58.61 59.46 4,352,224 -2.81(-4.51%)
Oct 05, 2010 61.38 62.40 60.74 62.27 4,310 +1.29(+2.12%)
Oct 04, 2010 60.71 61.35 60.41 60.98 1,072,008 +0.04(+0.07%)
Oct 01, 2010 60.94 62.20 60.49 60.94 1,851,749 -0.76(-1.23%)
Sep 30, 2010 61.70 62.21 61.51 61.70 2,610 -0.05(-0.09%)
Sep 29, 2010 61.59 61.86 61.42 61.75 915,928 -0.10(-0.16%)
Sep 28, 2010 61.24 61.91 61.04 61.85 7,314 +0.63(+1.03%)
Sep 27, 2010 60.93 61.44 60.23 61.22 1,468,743 +0.62(+1.02%)
Sep 24, 2010 60.31 60.67 59.76 60.60 1,023,479 +0.75(+1.25%)
Sep 23, 2010 60.07 60.95 59.77 59.85 266 -0.92(-1.51%)
Sep 22, 2010 61.65 61.79 60.11 60.77 1,069,071 -1.10(-1.78%)
Sep 21, 2010 63.18 63.53 61.76 61.87 2,784 -1.39(-2.20%)
Sep 20, 2010 62.49 63.30 62.15 63.26 1,649,127 +1.02(+1.64%)
Sep 17, 2010 62.24 62.30 61.74 62.24 675,028 +0.36(+0.58%)
Sep 15, 2010 61.96 62.01 61.40 61.88 597,309 -0.17(-0.27%)
Sep 14, 2010 62.54 62.80 61.97 62.05 235 -0.49(-0.78%)
Sep 13, 2010 61.91 62.60 61.80 62.54 554,918 +0.61(+0.98%)
Sep 10, 2010 61.88 62.30 61.66 61.93 572,315 +0.13(+0.21%)
Sep 09, 2010 63.25 63.68 61.78 61.80 1,013 -0.75(-1.20%)
Sep 08, 2010 62.63 63.06 62.36 62.55 4,554 +0.12(+0.19%)
Sep 07, 2010 62.05 62.95 61.96 62.43 3,492 -0.06(-0.10%)
Sep 03, 2010 62.90 63.30 61.95 62.49 578,340 +0.03(+0.05%)
Sep 02, 2010 60.56 62.47 60.56 62.46 27,005 +2.00(+3.31%)
Sep 01, 2010 60.53 61.05 59.81 60.46 1,517,271 +1.30(+2.20%)
Aug 31, 2010 58.89 59.16 57.85 59.16 8,357 +0.96(+1.65%)
Aug 30, 2010 59.04 59.48 58.05 58.20 798,399 -0.99(-1.67%)
Aug 27, 2010 57.64 59.20 57.16 59.19 834,589 +0.85(+1.46%)
Aug 26, 2010 58.34 59.05 57.88 58.34 1,518 -0.38(-0.65%)
Aug 25, 2010 57.65 58.89 57.24 58.72 2,688 +0.72(+1.24%)
Aug 24, 2010 57.49 58.26 56.45 58.00 770 -0.01(-0.02%)
Aug 23, 2010 58.69 58.76 57.63 58.01 1,025,446 -0.18(-0.31%)
Aug 20, 2010 58.54 58.62 57.60 58.19 512,332 -0.46(-0.78%)
Aug 19, 2010 59.39 59.63 58.15 58.65 15,415 -1.04(-1.74%)
Aug 18, 2010 60.08 60.28 58.92 59.69 21,716 -0.51(-0.85%)
Aug 17, 2010 60.07 60.78 59.68 60.20 4,789 +0.64(+1.07%)
Aug 16, 2010 59.35 59.85 59.06 59.56 967,310 -0.08(-0.13%)
Aug 13, 2010 59.64 59.94 59.02 59.64 970,617 +0.42(+0.71%)
Aug 12, 2010 58.47 59.69 58.36 59.22 1,084,705 +0.29(+0.49%)
Aug 11, 2010 59.04 59.77 58.50 58.93 2,840 -1.59(-2.63%)
Aug 10, 2010 60.61 60.93 60.52 60.52 17,095 -0.68(-1.11%)
Aug 09, 2010 61.27 61.27 60.39 61.20 995,906 +0.52(+0.86%)
Aug 06, 2010 60.68 61.14 60.04 60.68 1,225,107 +0.01(+0.02%)
Aug 05, 2010 61.99 62.29 60.64 60.67 1,282,699 -1.51(-2.43%)
Aug 04, 2010 63.20 63.29 61.75 62.18 73,528 -0.67(-1.07%)
Aug 03, 2010 63.76 63.76 62.70 62.85 2,826 -1.09(-1.70%)
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.