Skip to main content

Digital Realty Trust (NY: DLR )

149.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 47.73 48.07 47.20 47.21 1,340,118 -0.57(-1.20%)
Mar 30, 2015 47.34 47.81 46.88 47.78 1,017,872 +0.74(+1.57%)
Mar 27, 2015 47.63 48.12 46.82 47.04 1,717,651 -0.67(-1.41%)
Mar 26, 2015 47.68 47.95 47.47 47.72 1,405,752 +0.04(+0.09%)
Mar 25, 2015 47.90 48.29 47.52 47.67 1,494,139 -0.12(-0.25%)
Mar 24, 2015 48.40 48.45 47.75 47.80 947,668 -0.53(-1.10%)
Mar 23, 2015 48.84 48.88 48.30 48.33 1,212,819 -0.54(-1.11%)
Mar 20, 2015 47.70 48.99 47.58 48.87 1,326,810 +1.24(+2.60%)
Mar 19, 2015 47.27 47.94 47.11 47.63 1,168,749 +0.36(+0.77%)
Mar 18, 2015 46.52 47.39 46.01 47.27 2,564,949 +0.76(+1.63%)
Mar 17, 2015 46.43 46.75 46.19 46.51 1,765,415 +0.02(+0.05%)
Mar 16, 2015 46.34 46.84 46.26 46.49 1,474,912 +0.34(+0.74%)
Mar 13, 2015 46.47 46.50 45.86 46.14 1,226,286 -0.34(-0.74%)
Mar 12, 2015 46.37 46.74 46.19 46.49 1,087,931 +0.31(+0.68%)
Mar 11, 2015 45.73 46.46 45.63 46.17 1,713,410 +0.54(+1.19%)
Mar 10, 2015 45.33 46.00 45.20 45.63 1,453,536 +0.08(+0.17%)
Mar 09, 2015 46.17 46.38 45.50 45.55 1,118,756 -0.35(-0.77%)
Mar 06, 2015 45.57 45.94 44.71 45.90 2,257,960 -0.62(-1.34%)
Mar 05, 2015 46.58 47.00 46.42 46.52 1,087,881 +0.19(+0.41%)
Mar 04, 2015 47.15 47.12 46.14 46.33 1,298,971 -0.79(-1.68%)
Mar 03, 2015 47.13 47.27 46.47 47.12 1,463,927 -0.16(-0.33%)
Mar 02, 2015 47.39 47.86 47.04 47.28 2,079,619 +0.40(+0.84%)
Feb 27, 2015 46.29 46.97 46.18 46.88 1,476,686 +0.66(+1.44%)
Feb 26, 2015 46.76 46.85 45.89 46.22 1,840,855 -0.52(-1.10%)
Feb 25, 2015 47.11 47.43 46.51 46.74 1,760,662 -0.41(-0.87%)
Feb 24, 2015 47.83 47.92 46.97 47.15 1,548,420 -0.83(-1.74%)
Feb 23, 2015 47.89 48.35 47.67 47.98 864,806 +0.36(+0.76%)
Feb 20, 2015 46.95 47.65 46.92 47.62 1,442,888 +0.81(+1.74%)
Feb 19, 2015 47.55 47.84 46.52 46.81 1,708,758 -0.93(-1.94%)
Feb 18, 2015 47.42 47.80 46.91 47.73 2,027,586 +0.20(+0.42%)
Feb 17, 2015 48.47 48.73 47.28 47.53 1,993,892 -0.95(-1.97%)
Feb 13, 2015 49.89 48.49 48.49 48.49 3,109,744 -1.46(-2.93%)
Feb 12, 2015 49.23 50.08 49.15 49.95 2,374,811 +0.84(+1.71%)
Feb 11, 2015 48.78 49.21 48.54 49.11 1,535,768 +0.27(+0.55%)
Feb 10, 2015 48.07 48.85 47.72 48.84 1,632,164 +0.83(+1.72%)
Feb 09, 2015 49.07 49.21 47.95 48.01 2,306,729 -1.23(-2.50%)
Feb 06, 2015 52.00 52.03 48.80 49.24 3,656,297 -3.15(-6.01%)
Feb 05, 2015 52.05 52.48 51.60 52.39 2,337,783 +0.47(+0.91%)
Feb 04, 2015 51.66 52.27 51.21 51.92 1,289,772 +0.11(+0.20%)
Feb 03, 2015 51.31 51.86 51.03 51.81 1,418,690 +0.08(+0.16%)
Feb 02, 2015 51.56 51.84 50.90 51.73 1,212,164 +0.21(+0.41%)
Jan 30, 2015 52.33 52.33 51.52 51.52 1,536,715 -0.82(-1.57%)
Jan 29, 2015 52.56 52.82 51.92 52.34 1,360,523 -0.20(-0.39%)
Jan 28, 2015 52.51 53.25 52.34 52.54 1,413,803 +0.26(+0.50%)
Jan 27, 2015 52.08 52.46 52.08 52.28 1,022,479 -0.02(-0.04%)
Jan 26, 2015 52.12 52.30 51.91 52.30 1,051,024 +0.28(+0.54%)
Jan 23, 2015 51.92 52.18 51.67 52.02 872,227 +0.10(+0.19%)
Jan 22, 2015 51.36 52.09 51.36 51.92 1,974,690 +0.65(+1.27%)
Jan 21, 2015 51.30 51.47 50.99 51.27 1,483,737 -0.13(-0.26%)
Jan 20, 2015 51.14 51.69 51.02 51.40 2,297,228 +0.48(+0.94%)
Jan 16, 2015 50.57 50.98 50.30 50.92 1,741,571 +0.40(+0.80%)
Jan 15, 2015 50.16 50.62 50.02 50.52 1,540,805 +0.36(+0.72%)
Jan 14, 2015 48.90 50.17 48.90 50.16 1,721,434 +0.87(+1.76%)
Jan 13, 2015 48.85 49.30 48.73 49.29 1,734,444 +0.69(+1.41%)
Jan 12, 2015 47.89 48.67 47.82 48.61 1,150,044 +0.45(+0.94%)
Jan 09, 2015 48.57 48.71 48.02 48.16 807,063 -0.52(-1.06%)
Jan 08, 2015 48.17 48.80 47.92 48.67 1,650,529 +0.63(+1.31%)
Jan 07, 2015 47.94 48.10 47.41 48.04 1,210,063 +0.38(+0.80%)
Jan 06, 2015 47.99 48.29 47.48 47.66 1,744,733 -0.15(-0.31%)
Jan 05, 2015 46.57 47.91 46.35 47.81 2,144,855 +0.90(+1.93%)
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.