Skip to main content

Digital Realty Trust (NY: DLR )

149.41 -0.50 (-0.34%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 53.09 53.46 52.80 52.98 1,521,180 -0.04(-0.08%)
Nov 27, 2015 52.61 53.29 52.61 53.02 416,175 +0.32(+0.60%)
Nov 25, 2015 52.81 52.70 52.70 52.70 570,345 -0.06(-0.11%)
Nov 24, 2015 52.84 52.98 52.53 52.76 703,288 -0.43(-0.81%)
Nov 23, 2015 53.34 53.60 53.12 53.20 839,269 -0.17(-0.32%)
Nov 20, 2015 52.54 53.52 52.41 53.36 898,281 +0.97(+1.85%)
Nov 19, 2015 52.53 52.68 52.03 52.39 1,325,577 -0.31(-0.59%)
Nov 18, 2015 52.78 52.86 52.30 52.70 1,115,155 +0.07(+0.14%)
Nov 17, 2015 52.39 52.84 52.17 52.63 714,761 +0.07(+0.13%)
Nov 16, 2015 52.37 52.75 52.09 52.56 901,248 +0.24(+0.46%)
Nov 13, 2015 53.16 53.28 52.19 52.32 982,055 -0.61(-1.15%)
Nov 12, 2015 53.59 53.70 52.86 52.93 1,117,838 -0.76(-1.41%)
Nov 11, 2015 53.42 53.81 53.09 53.69 773,811 +0.37(+0.69%)
Nov 10, 2015 52.79 53.62 52.70 53.32 1,164,969 +0.52(+0.99%)
Nov 09, 2015 52.95 52.95 52.18 52.80 1,401,688 -0.23(-0.43%)
Nov 06, 2015 53.78 53.99 52.40 53.03 3,652,560 -1.26(-2.31%)
Nov 05, 2015 54.00 54.72 53.97 54.28 2,205,304 +0.18(+0.33%)
Nov 04, 2015 54.49 54.68 53.89 54.11 1,345,731 -0.21(-0.39%)
Nov 03, 2015 54.86 55.10 54.32 54.32 2,008,340 -0.72(-1.31%)
Nov 02, 2015 54.26 55.25 54.03 55.04 2,203,942 +0.71(+1.30%)
Oct 30, 2015 52.31 54.45 52.26 54.33 2,552,051 +1.55(+2.94%)
Oct 29, 2015 52.99 53.42 52.33 52.78 2,211,465 -0.50(-0.94%)
Oct 28, 2015 53.48 53.85 52.52 53.28 1,676,338 -0.26(-0.49%)
Oct 27, 2015 53.66 54.00 52.87 53.55 1,944,334 -0.43(-0.79%)
Oct 26, 2015 53.97 54.20 53.70 53.97 898,138 +0.06(+0.11%)
Oct 23, 2015 53.64 53.94 53.22 53.92 1,100,800 +0.34(+0.63%)
Oct 22, 2015 52.75 53.77 52.69 53.58 1,780,513 +0.99(+1.89%)
Oct 21, 2015 53.09 53.41 52.53 52.59 1,342,546 -0.49(-0.93%)
Oct 20, 2015 52.60 53.15 52.39 53.08 1,407,884 +0.50(+0.95%)
Oct 19, 2015 52.23 52.73 52.07 52.58 1,315,898 +0.29(+0.56%)
Oct 16, 2015 52.43 52.73 52.05 52.28 1,477,771 -0.04(-0.07%)
Oct 15, 2015 51.66 52.41 51.66 52.32 1,281,504 +0.71(+1.38%)
Oct 14, 2015 51.91 52.06 51.33 51.61 1,651,292 -0.16(-0.31%)
Oct 13, 2015 51.12 52.05 51.06 51.77 1,817,654 +0.38(+0.74%)
Oct 12, 2015 51.01 51.54 50.84 51.39 1,383,100 +0.50(+0.98%)
Oct 09, 2015 50.76 50.99 50.46 50.89 1,659,311 +0.14(+0.28%)
Oct 08, 2015 50.69 50.78 50.15 50.75 1,508,043 +0.31(+0.61%)
Oct 07, 2015 49.49 50.63 49.38 50.44 7,551,193 +0.98(+1.98%)
Oct 06, 2015 48.37 49.51 47.74 49.46 2,017,307 +1.16(+2.40%)
Oct 05, 2015 48.29 48.63 47.97 48.30 3,932,771 +0.01(+0.03%)
Oct 02, 2015 47.46 48.43 47.10 48.29 3,539,837 +0.72(+1.51%)
Oct 01, 2015 48.07 48.13 47.31 47.57 1,484,456 -0.42(-0.87%)
Sep 30, 2015 47.05 48.12 46.80 47.99 1,647,775 +1.31(+2.82%)
Sep 29, 2015 46.63 47.06 46.06 46.67 2,937,257 +0.50(+1.08%)
Sep 28, 2015 46.75 46.88 45.86 46.17 1,153,971 -0.83(-1.77%)
Sep 25, 2015 47.00 47.23 46.68 47.00 1,062,168 +0.05(+0.11%)
Sep 24, 2015 47.08 47.31 46.53 46.95 1,260,607 -0.18(-0.37%)
Sep 23, 2015 47.13 47.37 46.79 47.13 1,286,389 +0.15(+0.33%)
Sep 22, 2015 47.31 47.55 46.72 46.97 1,292,361 -0.76(-1.59%)
Sep 21, 2015 47.59 48.00 47.56 47.73 1,015,128 +0.18(+0.39%)
Sep 18, 2015 46.85 48.08 46.85 47.55 2,011,172 +0.19(+0.40%)
Sep 17, 2015 46.83 47.98 46.44 47.36 1,076,075 +0.39(+0.83%)
Sep 16, 2015 46.22 47.12 46.16 46.97 846,882 +0.68(+1.48%)
Sep 15, 2015 45.83 46.57 45.65 46.28 1,136,135 +0.44(+0.96%)
Sep 14, 2015 45.55 46.03 45.33 45.84 1,118,068 +0.51(+1.12%)
Sep 11, 2015 44.74 45.53 44.56 45.33 1,122,759 +0.59(+1.33%)
Sep 10, 2015 44.68 45.21 44.57 44.74 1,246,654 +0.04(+0.10%)
Sep 09, 2015 46.01 46.10 44.64 44.70 1,462,851 -1.18(-2.57%)
Sep 08, 2015 45.62 45.93 44.99 45.88 1,858,936 +0.85(+1.88%)
Sep 04, 2015 45.50 45.03 45.03 45.03 1,403,391 -0.76(-1.66%)
Sep 03, 2015 46.01 46.41 45.58 45.79 2,195,159 +0.47(+1.04%)
Sep 02, 2015 45.15 45.34 44.87 45.32 1,274,852 +0.75(+1.67%)
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.