Skip to main content

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.743 7.827 7.710 7.715 115,903 +0.00(+0.00%)
Jan 28, 2005 7.659 7.732 7.632 7.715 86,033 +0.06(+0.73%)
Jan 27, 2005 7.620 7.715 7.587 7.659 379,190 -0.01(-0.07%)
Jan 26, 2005 7.576 7.738 7.576 7.665 188,343 +0.12(+1.56%)
Jan 25, 2005 7.548 7.637 7.548 7.548 109,285 -0.01(-0.15%)
Jan 24, 2005 7.659 7.687 7.520 7.559 85,854 -0.04(-0.59%)
Jan 21, 2005 7.604 7.626 7.525 7.604 91,935 +0.02(+0.29%)
Jan 20, 2005 7.604 7.632 7.492 7.581 75,301 -0.05(-0.66%)
Jan 19, 2005 7.659 7.755 7.548 7.632 417,824 -0.03(-0.36%)
Jan 18, 2005 7.542 7.715 7.397 7.659 332,506 +0.06(+0.81%)
Jan 14, 2005 7.481 7.699 7.481 7.598 50,260 +0.12(+1.65%)
Jan 13, 2005 7.436 7.604 7.425 7.475 138,619 +0.04(+0.53%)
Jan 12, 2005 7.419 7.492 7.380 7.436 199,611 +0.02(+0.30%)
Jan 11, 2005 7.436 7.564 7.296 7.413 243,969 -0.02(-0.30%)
Jan 10, 2005 7.380 7.682 7.324 7.436 142,732 +0.02(+0.30%)
Jan 07, 2005 7.503 7.503 7.313 7.413 222,327 -0.07(-0.97%)
Jan 06, 2005 7.324 7.632 7.268 7.486 166,879 +0.11(+1.44%)
Jan 05, 2005 7.604 7.637 6.989 7.380 543,744 -0.25(-3.30%)
Jan 04, 2005 7.609 7.699 7.576 7.632 276,164 +0.03(+0.44%)
Jan 03, 2005 7.570 7.604 7.486 7.598 338,230 +0.07(+0.89%)
Dec 31, 2004 7.430 7.654 7.430 7.531 99,269 +0.10(+1.28%)
Dec 30, 2004 7.453 7.587 7.380 7.436 87,464 +0.01(+0.15%)
Dec 29, 2004 7.240 7.531 7.240 7.425 392,962 -0.14(-1.85%)
Dec 28, 2004 7.648 7.699 7.531 7.564 198,717 -0.04(-0.51%)
Dec 27, 2004 7.827 7.850 7.559 7.604 201,221 -0.19(-2.44%)
Dec 23, 2004 7.659 7.883 7.632 7.794 192,993 +0.13(+1.75%)
Dec 22, 2004 7.492 7.659 7.386 7.659 356,653 +0.14(+1.86%)
Dec 21, 2004 7.492 7.548 7.430 7.520 149,529 +0.06(+0.82%)
Dec 20, 2004 7.548 7.548 7.268 7.458 400,296 -0.03(-0.45%)
Dec 17, 2004 7.296 7.576 7.235 7.492 2,039,756 +0.20(+2.68%)
Dec 16, 2004 7.285 7.318 7.229 7.296 411,385 +0.00(+0.00%)
Dec 15, 2004 7.268 7.346 7.207 7.296 358,263 +0.08(+1.16%)
Dec 14, 2004 7.162 7.324 7.151 7.212 302,994 -0.01(-0.08%)
Dec 13, 2004 7.195 7.290 7.100 7.218 385,808 -0.03(-0.46%)
Dec 10, 2004 7.128 7.296 7.017 7.251 332,685 +0.07(+0.93%)
Dec 09, 2004 7.190 7.240 6.989 7.184 248,977 -0.01(-0.08%)
Dec 08, 2004 7.156 7.268 7.100 7.190 200,863 -0.08(-1.08%)
Dec 07, 2004 7.302 7.380 7.268 7.268 207,839 -0.07(-0.91%)
Dec 06, 2004 7.358 7.374 7.296 7.335 226,440 -0.02(-0.23%)
Dec 03, 2004 7.212 7.380 7.212 7.352 247,367 +0.11(+1.54%)
Dec 02, 2004 7.296 7.307 7.145 7.240 380,621 -0.11(-1.52%)
Dec 01, 2004 7.078 7.363 7.078 7.352 290,652 +0.22(+3.06%)
Nov 30, 2004 7.078 7.184 7.072 7.134 266,148 +0.04(+0.63%)
Nov 29, 2004 7.072 7.128 7.017 7.089 311,579 +0.02(+0.24%)
Nov 26, 2004 6.933 7.145 6.933 7.072 76,732 -0.08(-1.09%)
Nov 24, 2004 7.128 7.240 7.100 7.151 253,449 -0.01(-0.08%)
Nov 23, 2004 7.017 7.240 7.000 7.156 365,238 +0.10(+1.35%)
Nov 22, 2004 7.050 7.117 6.994 7.061 188,164 -0.04(-0.63%)
Nov 19, 2004 7.112 7.123 6.989 7.106 362,377 -0.01(-0.08%)
Nov 18, 2004 6.989 7.123 6.989 7.112 321,417 +0.12(+1.68%)
Nov 17, 2004 7.017 7.044 6.905 6.994 760,168 +0.01(+0.08%)
Nov 16, 2004 6.983 7.072 6.882 6.989 451,629 +0.06(+0.89%)
Nov 15, 2004 6.888 6.961 6.821 6.927 479,532 +0.06(+0.81%)
Nov 12, 2004 6.715 6.921 6.715 6.871 634,785 +0.15(+2.25%)
Nov 11, 2004 6.709 6.720 6.709 6.720 165,806 +0.01(+0.08%)
Nov 10, 2004 6.709 6.731 6.709 6.715 317,482 +0.00(+0.00%)
Nov 09, 2004 6.709 6.743 6.709 6.715 174,570 +0.00(+0.00%)
Nov 08, 2004 6.782 6.782 6.709 6.715 162,944 -0.04(-0.58%)
Nov 05, 2004 6.737 6.765 6.709 6.754 700,786 +0.01(+0.17%)
Nov 04, 2004 6.810 6.810 6.737 6.743 556,622 -0.05(-0.74%)
Nov 03, 2004 6.720 6.821 6.715 6.793 1,133,277 +0.08(+1.25%)
Nov 02, 2004 6.709 6.715 6.709 6.709 1,736,583 +0.00(+0.00%)
Nov 01, 2004 6.709 6.715 6.709 6.709 1,367,230 +0.00(+0.00%)
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.