Skip to main content

Digital Realty Trust (NY: DLR )

148.72 +1.83 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 44.89 45.34 44.85 45.30 1,916,116 +0.64(+1.43%)
Mar 29, 2012 44.60 44.72 44.30 44.66 817,282 -0.09(-0.19%)
Mar 28, 2012 44.89 44.89 44.48 44.75 1,197,382 -0.15(-0.33%)
Mar 27, 2012 45.02 45.07 44.76 44.89 1,255,794 -0.02(-0.04%)
Mar 26, 2012 44.94 44.96 44.49 44.91 1,351,774 +0.40(+0.91%)
Mar 23, 2012 44.05 44.61 43.75 44.51 1,592,482 +0.62(+1.41%)
Mar 22, 2012 44.19 44.19 43.45 43.89 1,147,841 -0.50(-1.12%)
Mar 21, 2012 44.65 44.78 44.37 44.38 1,123,754 -0.13(-0.29%)
Mar 20, 2012 44.51 44.51 44.49 44.51 1,138,819 +0.02(+0.04%)
Mar 19, 2012 43.88 44.59 43.74 44.49 1,611,012 +0.53(+1.20%)
Mar 16, 2012 43.88 44.01 43.59 43.97 2,035,803 +0.20(+0.45%)
Mar 15, 2012 43.78 44.19 43.50 43.77 2,303,254 -0.52(-1.18%)
Mar 14, 2012 44.37 44.56 44.13 44.29 1,473,497 -0.01(-0.03%)
Mar 13, 2012 43.70 44.35 43.50 44.30 1,756,561 +0.71(+1.63%)
Mar 12, 2012 43.34 43.87 43.27 43.59 1,922,127 +0.32(+0.74%)
Mar 09, 2012 43.78 43.90 43.26 43.27 1,398,337 -0.34(-0.78%)
Mar 08, 2012 43.95 44.18 43.56 43.61 1,422,004 -0.20(-0.46%)
Mar 07, 2012 43.71 43.94 43.55 43.81 1,401,255 +0.15(+0.33%)
Mar 06, 2012 43.96 44.27 43.61 43.67 1,879,077 -0.53(-1.21%)
Mar 05, 2012 44.04 44.38 43.64 44.20 1,502,964 +0.27(+0.62%)
Mar 02, 2012 44.46 44.52 43.78 43.93 1,423,155 -0.48(-1.09%)
Mar 01, 2012 44.03 44.42 43.77 44.41 2,515,502 +0.47(+1.06%)
Feb 29, 2012 43.95 44.69 43.36 43.95 4,229,900 +0.96(+2.23%)
Feb 28, 2012 43.05 43.10 42.77 42.99 1,803,355 +0.04(+0.08%)
Feb 27, 2012 42.22 43.01 42.02 42.95 1,677,670 +0.04(+0.10%)
Feb 24, 2012 43.04 43.40 42.55 42.91 1,240,149 -0.07(-0.15%)
Feb 23, 2012 41.98 43.16 41.85 42.98 2,575,724 +1.22(+2.93%)
Feb 22, 2012 42.13 42.44 41.75 41.75 1,844,247 -0.42(-1.01%)
Feb 21, 2012 42.42 42.50 42.00 42.18 1,403,527 -0.21(-0.50%)
Feb 17, 2012 42.46 42.98 41.70 42.39 2,441,159 +0.14(+0.33%)
Feb 16, 2012 42.13 42.69 42.13 42.25 1,949,414 +0.31(+0.74%)
Feb 15, 2012 42.29 42.45 41.27 41.94 1,176,432 -0.27(-0.63%)
Feb 14, 2012 42.13 42.33 41.96 42.21 1,283,555 +0.05(+0.12%)
Feb 13, 2012 41.98 42.33 41.70 42.16 2,104,330 +0.48(+1.15%)
Feb 10, 2012 41.75 42.06 41.65 41.68 2,205,272 -0.22(-0.52%)
Feb 09, 2012 42.63 42.66 41.89 41.90 2,788,870 -0.65(-1.54%)
Feb 08, 2012 42.64 42.74 42.17 42.55 2,932,379 -0.36(-0.83%)
Feb 07, 2012 42.94 43.05 42.72 42.91 1,618,677 -0.27(-0.62%)
Feb 06, 2012 43.33 43.49 43.09 43.18 1,299,847 -0.16(-0.38%)
Feb 03, 2012 43.66 43.82 42.79 43.34 1,970,100 +0.08(+0.18%)
Feb 02, 2012 43.73 43.88 42.99 43.26 1,459,892 -0.36(-0.82%)
Feb 01, 2012 43.22 43.66 43.04 43.62 2,055,257 +0.67(+1.55%)
Jan 31, 2012 42.25 43.01 42.15 42.95 2,095,694 +0.76(+1.81%)
Jan 30, 2012 42.32 42.40 41.93 42.19 1,076,231 -0.25(-0.60%)
Jan 27, 2012 42.29 42.60 41.92 42.44 1,285,868 +0.26(+0.62%)
Jan 26, 2012 41.98 42.35 41.85 42.18 1,378,401 +0.45(+1.09%)
Jan 25, 2012 40.97 41.88 40.94 41.73 1,335,037 +0.72(+1.76%)
Jan 24, 2012 41.21 41.35 40.97 41.01 1,605,816 -0.45(-1.10%)
Jan 23, 2012 41.39 41.52 41.17 41.46 1,372,473 +0.19(+0.47%)
Jan 20, 2012 40.90 41.27 40.77 41.27 1,653,300 +0.33(+0.80%)
Jan 19, 2012 40.61 41.09 40.47 40.94 1,511,917 +0.13(+0.33%)
Jan 18, 2012 40.73 41.04 40.65 40.81 1,720,433 +0.19(+0.48%)
Jan 17, 2012 40.73 40.82 40.44 40.61 1,271,948 +0.28(+0.71%)
Jan 13, 2012 40.45 40.67 40.14 40.33 1,077,658 -0.17(-0.42%)
Jan 12, 2012 40.33 40.69 40.19 40.50 2,033,841 -0.21(-0.52%)
Jan 11, 2012 40.53 40.76 40.33 40.71 1,249,948 +0.16(+0.39%)
Jan 10, 2012 40.54 40.61 40.18 40.55 1,416,190 +0.15(+0.36%)
Jan 09, 2012 40.51 40.52 40.13 40.41 1,326,767 -0.04(-0.09%)
Jan 06, 2012 40.16 40.70 39.99 40.44 1,906,113 +0.38(+0.95%)
Jan 05, 2012 39.69 40.08 39.40 40.06 2,087,826 +0.34(+0.85%)
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.