Digital Realty Trust (NY: DLR )

129.83 +2.43 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 113.90 113.90 113.90 0 -0.13(-0.11%)
Dec 28, 2017 112.40 114.07 112.35 114.03 1,010,018 +1.53(+1.36%)
Dec 27, 2017 111.84 113.48 111.80 112.50 920,008 +0.91(+0.82%)
Dec 26, 2017 111.06 112.32 110.39 111.59 648,664 +0.61(+0.55%)
Dec 22, 2017 110.46 111.39 109.57 110.98 1,271,388 +1.67(+1.53%)
Dec 21, 2017 110.53 110.88 109.19 109.31 988,745 -1.11(-1.01%)
Dec 20, 2017 111.28 111.78 110.07 110.42 1,620,014 -1.36(-1.22%)
Dec 19, 2017 114.34 114.61 111.66 111.78 1,450,482 -2.32(-2.03%)
Dec 18, 2017 115.01 115.26 114.04 114.10 910,746 -0.36(-0.31%)
Dec 15, 2017 116.13 116.17 114.33 114.46 2,215,470 -0.81(-0.70%)
Dec 14, 2017 114.21 115.63 114.08 115.27 765,089 -0.04(-0.03%)
Dec 13, 2017 115.14 115.93 115.02 115.31 1,225,916 +0.41(+0.36%)
Dec 12, 2017 114.90 115.44 113.48 114.90 1,110,941 -0.05(-0.04%)
Dec 11, 2017 114.71 115.09 113.56 114.95 860,295 +0.14(+0.12%)
Dec 08, 2017 114.82 115.83 114.30 114.81 1,077,004 +0.67(+0.59%)
Dec 07, 2017 112.74 114.89 111.78 114.14 1,210,901 +1.50(+1.33%)
Dec 06, 2017 112.57 113.89 112.16 112.64 1,001,262 -0.38(-0.34%)
Dec 05, 2017 110.49 113.75 110.09 113.02 1,828,143 +2.43(+2.20%)
Dec 04, 2017 118.69 118.80 110.48 110.59 2,484,872 -8.22(-6.92%)
Dec 01, 2017 117.11 118.82 116.20 118.81 1,108,611 +2.11(+1.81%)
Nov 30, 2017 117.40 118.09 116.48 116.70 3,451,833 -0.29(-0.25%)
Nov 29, 2017 118.35 118.66 115.90 116.99 1,799,774 -1.54(-1.30%)
Nov 28, 2017 117.92 118.94 117.54 118.53 1,198,905 +0.47(+0.40%)
Nov 27, 2017 117.87 118.32 117.38 118.06 1,177,325 +0.52(+0.44%)
Nov 24, 2017 117.35 117.90 116.56 117.54 359,187 +0.33(+0.28%)
Nov 22, 2017 118.36 118.68 117.00 117.21 689,054 -1.07(-0.90%)
Nov 21, 2017 117.63 118.49 117.06 118.28 1,217,767 +0.87(+0.74%)
Nov 20, 2017 118.10 118.61 117.34 117.41 909,343 -0.70(-0.59%)
Nov 17, 2017 119.75 120.00 117.84 118.11 800,934 -2.16(-1.80%)
Nov 16, 2017 120.17 121.25 119.61 120.27 1,354,685 +0.12(+0.10%)
Nov 15, 2017 123.10 123.27 119.99 120.15 689,508 -2.57(-2.09%)
Nov 14, 2017 122.28 123.42 121.66 122.72 1,065,627 +0.02(+0.02%)
Nov 13, 2017 121.21 123.84 120.68 122.70 1,012,813 +1.85(+1.53%)
Nov 10, 2017 121.86 121.95 120.48 120.85 988,947 -1.39(-1.14%)
Nov 09, 2017 123.17 123.38 122.10 122.24 732,844 -1.26(-1.02%)
Nov 08, 2017 121.98 123.99 121.40 123.50 1,454,053 +1.49(+1.22%)
Nov 07, 2017 121.56 122.02 120.48 122.01 1,131,150 +0.18(+0.15%)
Nov 06, 2017 119.67 122.08 119.67 121.83 992,220 +2.77(+2.33%)
Nov 03, 2017 118.15 119.64 117.61 119.06 765,935 +0.29(+0.24%)
Nov 02, 2017 117.29 119.27 116.97 118.77 1,412,832 +1.83(+1.56%)
Nov 01, 2017 118.85 118.85 116.86 116.94 934,081 -1.50(-1.27%)
Oct 31, 2017 117.74 118.55 116.85 118.44 961,118 +0.85(+0.72%)
Oct 30, 2017 116.55 118.50 116.46 117.59 970,681 +1.04(+0.89%)
Oct 27, 2017 115.62 117.10 114.51 116.55 1,380,419 +0.74(+0.64%)
Oct 26, 2017 122.85 123.50 115.60 115.81 2,865,399 -7.17(-5.83%)
Oct 25, 2017 121.01 123.50 121.01 122.98 1,794,351 +1.79(+1.48%)
Oct 24, 2017 120.34 121.59 119.78 121.19 1,214,817 +0.97(+0.81%)
Oct 23, 2017 122.16 123.58 120.06 120.22 1,610,044 -3.17(-2.57%)
Oct 20, 2017 124.00 124.16 123.00 123.39 774,105 -0.49(-0.40%)
Oct 19, 2017 123.07 123.99 122.50 123.88 800,928 +0.03(+0.02%)
Oct 18, 2017 122.51 123.94 122.33 123.85 901,044 +1.13(+0.92%)
Oct 17, 2017 121.58 123.14 121.46 122.72 1,201,979 +0.98(+0.80%)
Oct 16, 2017 121.51 122.19 121.17 121.74 1,243,652 -0.04(-0.03%)
Oct 13, 2017 123.00 123.18 121.39 121.78 1,026,235 -0.97(-0.79%)
Oct 12, 2017 121.20 122.78 120.81 122.75 972,719 +2.13(+1.77%)
Oct 11, 2017 119.74 121.17 119.47 120.62 1,057,049 +0.86(+0.72%)
Oct 10, 2017 119.23 120.72 118.88 119.76 1,121,734 +0.80(+0.67%)
Oct 09, 2017 118.21 119.33 118.11 118.96 685,230 +0.74(+0.63%)
Oct 06, 2017 118.10 118.38 117.09 118.22 1,224,751 -0.19(-0.16%)
Oct 05, 2017 117.05 118.44 116.26 118.41 1,388,351 +1.36(+1.16%)
Oct 04, 2017 116.18 117.08 115.06 117.05 1,654,824 +0.55(+0.47%)
Oct 03, 2017 118.33 118.56 116.36 116.50 1,060,127 -1.96(-1.65%)
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.