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 (%)
Jul 29, 2011 35.91 36.31 35.56 36.27 1,071,482 +0.01(+0.02%)
Jul 28, 2011 36.22 37.13 35.43 36.27 1,815,786 -0.06(-0.16%)
Jul 27, 2011 37.18 37.27 36.32 36.33 1,373,185 -1.11(-2.96%)
Jul 26, 2011 37.13 37.65 37.13 37.43 1,679,181 +0.17(+0.45%)
Jul 25, 2011 37.20 37.45 36.94 37.27 829,079 -0.36(-0.94%)
Jul 22, 2011 37.48 37.66 37.46 37.62 837,075 +0.43(+1.15%)
Jul 21, 2011 37.59 37.74 37.08 37.20 1,284,378 -0.20(-0.54%)
Jul 20, 2011 37.68 37.91 37.20 37.40 1,971,096 -0.07(-0.17%)
Jul 19, 2011 37.21 37.61 37.21 37.46 1,250,700 +0.52(+1.41%)
Jul 18, 2011 36.41 37.05 36.17 36.94 1,493,914 +0.27(+0.73%)
Jul 15, 2011 36.74 36.83 36.39 36.68 1,442,838 +0.15(+0.42%)
Jul 14, 2011 36.50 36.92 36.33 36.52 2,082,350 +0.15(+0.42%)
Jul 13, 2011 37.17 37.32 36.34 36.37 1,646,696 -0.77(-2.07%)
Jul 12, 2011 37.00 37.92 36.97 37.14 1,661,416 +0.05(+0.13%)
Jul 11, 2011 37.10 37.24 36.92 37.09 999,119 -0.24(-0.65%)
Jul 08, 2011 37.42 37.55 37.17 37.33 1,124,474 -0.36(-0.94%)
Jul 07, 2011 37.84 37.98 37.60 37.69 1,221,334 -0.05(-0.14%)
Jul 06, 2011 37.11 37.74 37.11 37.74 1,077,219 +0.53(+1.43%)
Jul 05, 2011 36.98 37.30 36.76 37.21 1,467,938 +0.28(+0.77%)
Jul 01, 2011 36.72 37.00 36.66 36.92 1,519,544 +0.31(+0.86%)
Jun 30, 2011 36.77 36.89 36.40 36.61 1,470,507 -0.14(-0.39%)
Jun 29, 2011 36.47 36.82 36.29 36.75 1,597,804 +0.43(+1.17%)
Jun 28, 2011 36.21 36.40 35.63 36.33 1,103,824 +0.30(+0.82%)
Jun 27, 2011 35.99 36.38 35.82 36.03 907,049 +0.09(+0.26%)
Jun 24, 2011 36.26 36.34 35.89 35.93 1,298,043 -0.15(-0.41%)
Jun 23, 2011 36.84 36.85 35.79 36.08 2,275,246 -1.09(-2.93%)
Jun 22, 2011 37.08 37.45 36.97 37.17 1,373,812 +0.10(+0.27%)
Jun 21, 2011 36.82 37.08 36.67 37.07 1,490,176 +0.43(+1.18%)
Jun 20, 2011 36.54 36.81 36.52 36.64 1,933,392 +0.79(+2.22%)
Jun 17, 2011 36.05 36.22 35.66 35.85 2,509,970 +0.03(+0.08%)
Jun 16, 2011 35.89 36.27 35.30 35.82 2,169,478 -0.05(-0.13%)
Jun 15, 2011 36.58 36.82 35.64 35.86 1,808,950 -0.94(-2.54%)
Jun 14, 2011 36.88 36.96 36.60 36.80 2,427,041 +0.19(+0.52%)
Jun 13, 2011 36.84 37.00 36.34 36.61 1,436,464 -0.07(-0.18%)
Jun 10, 2011 37.38 37.66 36.64 36.68 3,188,892 -0.82(-2.19%)
Jun 09, 2011 37.19 37.58 37.15 37.50 2,578,363 +0.26(+0.69%)
Jun 08, 2011 37.07 37.61 37.01 37.24 2,541,378 +0.17(+0.46%)
Jun 07, 2011 36.41 37.24 36.34 37.07 2,431,795 +0.74(+2.05%)
Jun 06, 2011 36.29 36.63 36.28 36.32 1,988,775 +0.11(+0.29%)
Jun 03, 2011 35.77 36.63 35.76 36.22 1,716,112 +0.26(+0.73%)
May 24, 2011 35.59 36.07 35.59 35.95 1,156,420 +0.43(+1.20%)
May 23, 2011 35.53 35.76 35.37 35.53 1,074,948 -0.23(-0.64%)
May 20, 2011 36.13 36.26 35.70 35.76 1,311,486 -0.50(-1.39%)
May 19, 2011 36.18 36.86 36.06 36.26 1,480,312 +0.16(+0.45%)
May 18, 2011 35.61 36.17 35.54 36.10 1,798,412 +0.52(+1.45%)
May 17, 2011 35.29 35.59 35.16 35.58 1,507,206 +0.23(+0.66%)
May 16, 2011 35.09 35.53 34.94 35.34 1,352,333 +0.26(+0.74%)
May 13, 2011 35.52 35.52 35.07 35.09 1,123,865 -0.40(-1.12%)
May 12, 2011 35.19 35.54 35.01 35.49 1,445,688 +0.18(+0.51%)
May 11, 2011 35.76 35.80 35.28 35.30 1,817,924 -0.63(-1.75%)
May 10, 2011 35.57 36.03 35.40 35.93 1,102,434 +0.44(+1.24%)
May 09, 2011 35.04 35.51 34.83 35.49 1,247,167 +0.34(+0.97%)
May 06, 2011 35.76 36.06 35.03 35.15 1,479,814 -0.32(-0.89%)
May 05, 2011 35.13 35.54 35.01 35.47 1,631,494 +0.12(+0.35%)
May 04, 2011 35.31 35.54 34.64 35.34 1,609,426 -0.03(-0.08%)
May 03, 2011 35.59 35.76 35.02 35.37 1,519,580 -0.29(-0.82%)
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.