Digital Realty Trust (NY: DLR )

126.37 -8.19 (-6.09%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 98.26 98.26 98.26 0 -0.15(-0.15%)
Dec 29, 2016 96.21 98.75 96.10 98.41 1,184,532 +2.39(+2.49%)
Dec 28, 2016 96.65 96.91 95.50 96.02 875,755 -0.40(-0.41%)
Dec 27, 2016 96.64 97.18 96.00 96.42 509,950 +0.07(+0.07%)
Dec 23, 2016 96.35 96.35 96.35 0 +0.16(+0.17%)
Dec 22, 2016 95.16 96.52 94.62 96.19 815,749 +0.87(+0.91%)
Dec 21, 2016 95.85 97.84 95.27 95.32 1,171,794 -0.43(-0.45%)
Dec 20, 2016 96.59 98.14 95.36 95.75 1,537,474 -0.85(-0.88%)
Dec 19, 2016 96.04 96.63 94.89 96.60 1,079,610 +2.01(+2.12%)
Dec 16, 2016 95.12 96.59 94.21 94.59 3,071,589 +0.26(+0.28%)
Dec 15, 2016 94.18 96.02 93.39 94.33 1,289,563 -0.20(-0.21%)
Dec 14, 2016 97.00 97.09 94.40 94.53 1,433,262 -2.15(-2.22%)
Dec 13, 2016 96.47 97.21 94.86 96.68 1,882,184 +0.21(+0.22%)
Dec 12, 2016 93.75 96.92 93.75 96.47 2,111,972 +2.46(+2.62%)
Dec 09, 2016 94.75 95.70 93.43 94.01 1,211,364 -0.20(-0.21%)
Dec 08, 2016 92.90 94.45 92.41 94.21 1,596,458 +1.96(+2.12%)
Dec 07, 2016 90.15 92.49 90.12 92.25 1,156,203 +2.52(+2.81%)
Dec 06, 2016 90.17 91.47 89.50 89.73 1,575,375 -0.11(-0.12%)
Dec 05, 2016 89.19 90.26 89.10 89.84 984,452 +0.74(+0.83%)
Dec 02, 2016 88.66 90.82 88.65 89.10 1,218,285 +0.46(+0.52%)
Dec 01, 2016 91.59 92.12 88.22 88.64 2,081,484 -3.69(-4.00%)
Nov 30, 2016 92.97 92.97 91.63 92.33 1,722,247 -1.17(-1.25%)
Nov 29, 2016 91.71 94.09 91.65 93.50 1,482,419 +1.97(+2.15%)
Nov 28, 2016 90.93 91.95 90.50 91.53 894,432 +0.58(+0.64%)
Nov 25, 2016 89.74 91.40 89.65 90.95 518,352 +1.25(+1.39%)
Nov 23, 2016 89.70 89.70 89.70 0 -2.29(-2.49%)
Nov 22, 2016 89.79 92.10 89.20 91.99 1,501,771 +2.69(+3.01%)
Nov 21, 2016 89.70 90.87 89.04 89.30 1,381,590 +0.36(+0.40%)
Nov 18, 2016 87.95 89.17 86.70 88.94 1,654,562 +1.40(+1.60%)
Nov 17, 2016 89.11 89.79 86.90 87.54 1,985,268 -1.60(-1.79%)
Nov 16, 2016 89.98 90.38 88.15 89.14 1,434,206 -1.47(-1.62%)
Nov 15, 2016 90.10 92.09 89.72 90.61 1,452,837 +0.64(+0.71%)
Nov 14, 2016 87.78 89.99 85.63 89.97 2,071,638 +2.04(+2.32%)
Nov 11, 2016 88.23 89.46 87.12 87.93 3,516,806 -0.30(-0.34%)
Nov 10, 2016 90.84 91.32 87.42 88.23 3,043,353 -3.00(-3.29%)
Nov 09, 2016 92.07 93.13 90.24 91.23 2,363,024 -3.65(-3.85%)
Nov 08, 2016 93.63 95.47 92.37 94.88 1,845,692 +1.57(+1.68%)
Nov 07, 2016 92.04 94.02 92.04 93.31 2,063,981 +2.48(+2.73%)
Nov 04, 2016 88.92 91.10 88.42 90.83 1,418,662 +2.13(+2.40%)
Nov 03, 2016 88.17 88.84 86.56 88.70 1,679,510 +0.49(+0.56%)
Nov 02, 2016 89.87 90.29 88.19 88.21 1,680,490 -1.57(-1.75%)
Nov 01, 2016 93.43 93.71 89.34 89.78 1,665,047 -3.65(-3.91%)
Oct 31, 2016 93.11 93.62 91.96 93.43 1,187,234 +0.82(+0.89%)
Oct 28, 2016 92.12 93.87 90.51 92.61 1,597,369 +0.59(+0.64%)
Oct 27, 2016 97.66 97.66 90.65 92.02 2,288,569 -4.53(-4.69%)
Oct 26, 2016 96.27 97.17 95.61 96.55 1,578,861 -0.35(-0.36%)
Oct 25, 2016 96.17 97.03 94.76 96.90 929,528 +0.92(+0.96%)
Oct 24, 2016 96.41 97.12 95.32 95.98 995,007 +0.30(+0.31%)
Oct 21, 2016 95.27 96.20 95.03 95.68 756,683 -0.33(-0.34%)
Oct 20, 2016 96.42 97.18 95.82 96.01 898,550 -0.49(-0.51%)
Oct 19, 2016 96.75 97.11 95.43 96.50 795,727 -0.07(-0.07%)
Oct 18, 2016 95.75 97.11 95.06 96.57 939,678 +1.63(+1.72%)
Oct 17, 2016 94.76 95.30 94.33 94.94 714,195 +0.23(+0.24%)
Oct 14, 2016 94.70 95.70 93.69 94.71 1,044,114 +0.13(+0.14%)
Oct 13, 2016 93.06 94.71 92.45 94.58 1,221,850 +1.26(+1.35%)
Oct 12, 2016 91.71 93.41 91.21 93.32 895,278 +1.80(+1.97%)
Oct 11, 2016 92.41 92.72 91.08 91.52 693,453 -0.98(-1.06%)
Oct 10, 2016 91.66 93.06 91.66 92.50 1,145,992 +0.88(+0.96%)
Oct 07, 2016 91.44 93.77 90.73 91.62 1,293,608 +0.63(+0.69%)
Oct 06, 2016 90.13 91.97 89.18 90.99 1,800,596 +0.16(+0.18%)
Oct 05, 2016 92.26 92.50 89.60 90.83 1,787,985 -1.35(-1.46%)
Oct 04, 2016 93.99 94.00 91.19 92.18 2,092,240 -2.42(-2.56%)
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.