Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Realty Trust (NY: DLR )

149.01 -0.91 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 7.946 8.030 7.829 7.986 181,200 +0.10(+1.21%)
Apr 28, 2005 7.907 8.030 7.834 7.890 71,300 -0.03(-0.42%)
Apr 27, 2005 7.834 7.963 7.818 7.924 417,083 +0.08(+1.00%)
Apr 26, 2005 7.874 7.918 7.778 7.846 70,049 -0.06(-0.71%)
Apr 25, 2005 7.862 7.963 7.795 7.902 378,841 +0.07(+0.86%)
Apr 22, 2005 7.890 7.890 7.750 7.834 137,955 -0.04(-0.50%)
Apr 21, 2005 7.834 7.974 7.778 7.874 189,956 +0.05(+0.64%)
Apr 20, 2005 7.812 7.834 7.750 7.823 179,234 -0.01(-0.14%)
Apr 19, 2005 7.778 7.935 7.778 7.834 126,161 +0.09(+1.16%)
Apr 18, 2005 7.767 7.834 7.700 7.745 157,791 +0.01(+0.07%)
Apr 15, 2005 7.778 7.834 7.734 7.739 115,975 -0.04(-0.50%)
Apr 14, 2005 7.930 8.008 7.778 7.778 69,871 -0.14(-1.77%)
Apr 13, 2005 8.030 8.030 7.722 7.918 70,764 -0.14(-1.74%)
Apr 12, 2005 7.812 8.058 7.650 8.058 87,562 +0.25(+3.23%)
Apr 11, 2005 7.874 7.902 7.778 7.806 119,906 -0.04(-0.50%)
Apr 08, 2005 8.131 8.131 7.846 7.846 83,452 -0.23(-2.84%)
Apr 07, 2005 8.120 8.165 7.986 8.075 45,210 -0.10(-1.16%)
Apr 06, 2005 7.974 8.170 7.946 8.170 116,690 +0.25(+3.11%)
Apr 05, 2005 8.013 8.019 7.868 7.924 228,198 -0.09(-1.12%)
Apr 04, 2005 8.030 8.047 7.756 8.013 122,051 +0.01(+0.07%)
Apr 01, 2005 8.097 8.120 7.918 8.008 158,327 -0.03(-0.42%)
Mar 31, 2005 8.209 8.243 7.969 8.041 73,445 -0.17(-2.11%)
Mar 30, 2005 8.170 8.215 7.913 8.215 110,972 +0.10(+1.24%)
Mar 29, 2005 8.125 8.170 8.075 8.114 93,459 -0.01(-0.07%)
Mar 28, 2005 8.064 8.142 8.013 8.120 79,163 +0.00(+0.00%)
Mar 24, 2005 7.997 8.232 7.997 8.120 139,742 +0.15(+1.82%)
Mar 23, 2005 7.784 7.974 7.711 7.974 108,648 +0.19(+2.44%)
Mar 22, 2005 7.890 7.918 7.695 7.784 253,752 -0.13(-1.63%)
Mar 21, 2005 7.974 8.002 7.773 7.913 201,036 +0.02(+0.28%)
Mar 18, 2005 7.862 7.890 7.784 7.890 178,877 +0.07(+0.93%)
Mar 17, 2005 7.862 7.862 7.806 7.818 57,541 -0.02(-0.21%)
Mar 16, 2005 7.958 7.958 7.812 7.834 125,804 -0.10(-1.20%)
Mar 15, 2005 8.215 8.288 7.823 7.930 199,427 -0.26(-3.21%)
Mar 14, 2005 7.851 8.193 7.823 8.193 42,709 +0.37(+4.72%)
Mar 11, 2005 7.924 7.952 7.790 7.823 365,081 -0.18(-2.31%)
Mar 10, 2005 7.974 8.058 7.946 8.008 110,614 +0.03(+0.35%)
Mar 09, 2005 7.918 8.047 7.834 7.980 83,452 +0.01(+0.07%)
Mar 08, 2005 8.142 8.142 7.969 7.974 28,949 -0.15(-1.86%)
Mar 07, 2005 8.114 8.226 8.086 8.125 77,376 +0.02(+0.21%)
Mar 04, 2005 8.086 8.198 8.058 8.109 323,623 +0.04(+0.56%)
Mar 03, 2005 8.142 8.254 8.002 8.064 38,062 -0.05(-0.62%)
Mar 02, 2005 7.946 8.209 7.946 8.114 102,037 +0.14(+1.75%)
Mar 01, 2005 8.030 8.030 7.689 7.974 232,129 -0.04(-0.56%)
Feb 28, 2005 7.834 8.086 7.834 8.019 119,013 +0.16(+1.99%)
Feb 25, 2005 7.834 7.874 7.834 7.862 96,497 +0.04(+0.50%)
Feb 24, 2005 7.778 7.834 7.683 7.823 44,853 +0.07(+0.94%)
Feb 23, 2005 7.767 7.806 7.722 7.750 98,999 -0.02(-0.22%)
Feb 22, 2005 7.806 7.829 7.667 7.767 84,167 -0.07(-0.86%)
Feb 18, 2005 7.862 7.890 7.790 7.834 140,814 +0.00(+0.00%)
Feb 17, 2005 8.086 8.086 7.812 7.834 126,161 -0.28(-3.45%)
Feb 16, 2005 8.058 8.142 8.058 8.114 206,575 +0.02(+0.21%)
Feb 15, 2005 8.120 8.176 8.002 8.097 160,292 -0.02(-0.21%)
Feb 14, 2005 8.170 8.187 8.058 8.114 215,510 -0.03(-0.41%)
Feb 11, 2005 7.862 8.170 7.834 8.148 224,803 +0.25(+3.19%)
Feb 10, 2005 7.778 7.958 7.778 7.896 134,738 +0.15(+1.88%)
Feb 09, 2005 7.846 7.862 7.745 7.750 218,012 -0.08(-1.07%)
Feb 08, 2005 7.806 7.885 7.795 7.834 449,963 -0.03(-0.36%)
Feb 07, 2005 7.778 7.918 7.778 7.862 86,311 +0.05(+0.64%)
Feb 04, 2005 7.823 7.862 7.795 7.812 219,620 -0.01(-0.14%)
Feb 03, 2005 7.818 7.862 7.750 7.823 91,493 +0.02(+0.22%)
Feb 02, 2005 7.750 7.851 7.745 7.806 211,043 +0.08(+1.09%)
Feb 01, 2005 7.695 7.739 7.611 7.722 183,881 +0.00(+0.00%)
Jan 31, 2005 7.750 7.834 7.717 7.722 115,796 +0.00(+0.00%)
Jan 28, 2005 7.667 7.739 7.639 7.722 85,954 +0.06(+0.73%)
Jan 27, 2005 7.627 7.722 7.594 7.667 378,841 -0.01(-0.07%)
Jan 26, 2005 7.583 7.745 7.583 7.672 188,169 +0.12(+1.56%)
Jan 25, 2005 7.555 7.644 7.555 7.555 109,185 -0.01(-0.15%)
Jan 24, 2005 7.667 7.695 7.527 7.566 85,775 -0.04(-0.59%)
Jan 21, 2005 7.611 7.633 7.532 7.611 91,851 +0.02(+0.30%)
Jan 20, 2005 7.611 7.639 7.499 7.588 75,232 -0.05(-0.66%)
Jan 19, 2005 7.667 7.762 7.555 7.639 417,440 -0.03(-0.36%)
Jan 18, 2005 7.549 7.722 7.404 7.667 332,201 +0.06(+0.81%)
Jan 14, 2005 7.487 7.706 7.487 7.605 50,214 +0.12(+1.65%)
Jan 13, 2005 7.443 7.611 7.431 7.482 138,491 +0.04(+0.53%)
Jan 12, 2005 7.426 7.499 7.387 7.443 199,427 +0.02(+0.30%)
Jan 11, 2005 7.443 7.571 7.303 7.420 243,745 -0.02(-0.30%)
Jan 10, 2005 7.387 7.689 7.331 7.443 142,601 +0.02(+0.30%)
Jan 07, 2005 7.510 7.510 7.320 7.420 222,122 -0.07(-0.97%)
Jan 06, 2005 7.331 7.639 7.275 7.493 166,726 +0.11(+1.44%)
Jan 05, 2005 7.611 7.644 6.995 7.387 543,244 -0.25(-3.30%)
Jan 04, 2005 7.616 7.706 7.583 7.639 275,911 +0.03(+0.44%)
Jan 03, 2005 7.577 7.611 7.493 7.605 337,919 +0.07(+0.89%)
Dec 31, 2004 7.437 7.661 7.437 7.538 99,177 +0.10(+1.28%)
Dec 30, 2004 7.459 7.594 7.387 7.443 87,383 +0.01(+0.15%)
Dec 29, 2004 7.247 7.538 7.247 7.431 392,601 -0.14(-1.85%)
Dec 28, 2004 7.655 7.706 7.538 7.571 198,534 -0.04(-0.51%)
Dec 27, 2004 7.834 7.857 7.566 7.611 201,036 -0.19(-2.44%)
Dec 23, 2004 7.667 7.890 7.639 7.801 192,816 +0.13(+1.75%)
Dec 22, 2004 7.499 7.667 7.392 7.667 356,325 +0.14(+1.86%)
Dec 21, 2004 7.499 7.555 7.437 7.527 149,392 +0.06(+0.82%)
Dec 20, 2004 7.555 7.555 7.275 7.465 399,928 -0.03(-0.45%)
Dec 17, 2004 7.303 7.583 7.241 7.499 2,037,882 +0.20(+2.68%)
Dec 16, 2004 7.292 7.325 7.236 7.303 411,007 +0.00(+0.00%)
Dec 15, 2004 7.275 7.353 7.213 7.303 357,933 +0.08(+1.16%)
Dec 14, 2004 7.168 7.331 7.157 7.219 302,715 -0.01(-0.08%)
Dec 13, 2004 7.202 7.297 7.107 7.224 385,453 -0.03(-0.46%)
Dec 10, 2004 7.135 7.303 7.023 7.258 332,379 +0.07(+0.93%)
Dec 09, 2004 7.196 7.247 6.995 7.191 248,748 -0.01(-0.08%)
Dec 08, 2004 7.163 7.275 7.107 7.196 200,678 -0.08(-1.08%)
Dec 07, 2004 7.308 7.387 7.275 7.275 207,648 -0.07(-0.91%)
Dec 06, 2004 7.364 7.381 7.303 7.342 226,232 -0.02(-0.23%)
Dec 03, 2004 7.219 7.387 7.219 7.359 247,140 +0.11(+1.54%)
Dec 02, 2004 7.303 7.314 7.152 7.247 380,271 -0.11(-1.52%)
Dec 01, 2004 7.085 7.370 7.085 7.359 290,385 +0.22(+3.06%)
Nov 30, 2004 7.085 7.191 7.079 7.141 265,903 +0.04(+0.63%)
Nov 29, 2004 7.079 7.135 7.023 7.096 311,293 +0.02(+0.24%)
Nov 26, 2004 6.939 7.152 6.939 7.079 76,661 -0.08(-1.09%)
Nov 24, 2004 7.135 7.247 7.107 7.157 253,216 -0.01(-0.08%)
Nov 23, 2004 7.023 7.247 7.006 7.163 364,903 +0.10(+1.35%)
Nov 22, 2004 7.057 7.124 7.001 7.068 187,991 -0.04(-0.63%)
Nov 19, 2004 7.118 7.129 6.995 7.113 362,043 -0.01(-0.08%)
Nov 18, 2004 6.995 7.129 6.995 7.118 321,121 +0.12(+1.68%)
Nov 17, 2004 7.023 7.051 6.911 7.001 759,470 +0.01(+0.08%)
Nov 16, 2004 6.989 7.079 6.889 6.995 451,214 +0.06(+0.89%)
Nov 15, 2004 6.894 6.967 6.827 6.933 479,091 +0.06(+0.81%)
Nov 12, 2004 6.721 6.928 6.721 6.877 634,202 +0.15(+2.25%)
Nov 11, 2004 6.715 6.726 6.715 6.726 165,653 +0.01(+0.08%)
Nov 10, 2004 6.715 6.738 6.715 6.721 317,190 +0.00(+0.00%)
Nov 09, 2004 6.715 6.749 6.715 6.721 174,410 +0.00(+0.00%)
Nov 08, 2004 6.788 6.788 6.715 6.721 162,794 -0.04(-0.58%)
Nov 05, 2004 6.743 6.771 6.715 6.760 700,142 +0.01(+0.17%)
Nov 04, 2004 6.816 6.816 6.743 6.749 556,110 -0.05(-0.74%)
Nov 03, 2004 6.726 6.827 6.721 6.799 1,132,236 +0.08(+1.25%)
Nov 02, 2004 6.715 6.721 6.715 6.715 1,734,987 +0.00(+0.00%)
Nov 01, 2004 6.715 6.721 6.715 6.715 1,365,974 +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.