Skip to main content

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 46.75 47.36 46.41 46.61 2,843,363 -0.27(-0.57%)
Jul 30, 2015 46.93 47.03 46.61 46.88 1,893,805 -0.10(-0.22%)
Jul 29, 2015 46.65 47.17 46.53 46.98 1,715,281 +0.27(+0.57%)
Jul 28, 2015 47.16 47.35 46.53 46.71 2,332,285 -0.44(-0.92%)
Jul 27, 2015 47.25 47.42 47.04 47.15 2,011,513 -0.14(-0.29%)
Jul 24, 2015 47.51 47.64 47.17 47.28 1,857,333 -0.07(-0.15%)
Jul 23, 2015 48.09 48.09 47.13 47.36 2,312,944 -0.73(-1.51%)
Jul 22, 2015 48.21 48.36 47.99 48.08 2,199,106 -0.15(-0.30%)
Jul 21, 2015 49.16 49.16 48.23 48.23 2,997,620 -0.93(-1.89%)
Jul 20, 2015 49.18 49.31 48.95 49.15 6,832,516 +0.04(+0.07%)
Jul 17, 2015 49.39 49.39 48.95 49.12 1,880,136 -0.22(-0.44%)
Jul 16, 2015 49.08 49.62 49.06 49.34 4,188,370 +0.36(+0.73%)
Jul 15, 2015 49.78 49.84 48.97 48.98 12,430,698 -1.01(-2.02%)
Jul 14, 2015 49.53 50.36 49.07 49.99 2,824,444 +0.37(+0.75%)
Jul 13, 2015 50.50 50.59 49.07 49.62 1,668,264 -0.51(-1.03%)
Jul 10, 2015 49.46 50.30 49.18 50.13 1,793,496 +0.87(+1.77%)
Jul 09, 2015 49.87 50.44 49.10 49.26 1,151,316 -0.62(-1.25%)
Jul 08, 2015 49.72 50.07 49.58 49.89 850,079 -0.17(-0.35%)
Jul 07, 2015 50.04 50.64 49.74 50.06 1,448,071 +0.14(+0.29%)
Jul 06, 2015 49.86 50.09 49.68 49.92 1,583,128 -0.06(-0.12%)
Jul 02, 2015 49.89 49.97 49.97 49.97 2,055,166 +0.33(+0.66%)
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.