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

Digital Realty Trust (NY: DLR )

161.16 -0.90 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2005 9.287 9.539 9.260 9.449 291,828 +0.20(+2.21%)
Sep 29, 2005 9.239 9.260 8.819 9.245 1,009,017 -0.02(-0.23%)
Sep 28, 2005 9.460 9.460 9.203 9.266 224,014 -0.21(-2.22%)
Sep 27, 2005 9.470 9.491 9.418 9.476 214,680 -0.04(-0.39%)
Sep 26, 2005 9.523 9.554 9.470 9.512 533,177 +0.04(+0.39%)
Sep 23, 2005 9.476 9.539 9.371 9.476 274,303 +0.05(+0.56%)
Sep 22, 2005 9.423 9.649 9.344 9.423 222,490 +0.01(+0.11%)
Sep 21, 2005 9.470 9.491 9.355 9.413 166,867 -0.05(-0.50%)
Sep 20, 2005 9.570 9.628 9.428 9.460 101,530 -0.12(-1.21%)
Sep 19, 2005 9.686 9.764 9.507 9.575 320,020 -0.15(-1.51%)
Sep 16, 2005 9.817 9.833 9.638 9.722 357,927 -0.06(-0.59%)
Sep 15, 2005 9.712 9.875 9.701 9.780 163,820 +0.08(+0.87%)
Sep 14, 2005 9.738 9.791 9.607 9.696 341,545 -0.02(-0.16%)
Sep 13, 2005 9.880 9.880 9.686 9.712 700,997 -0.24(-2.43%)
Sep 12, 2005 10.07 10.11 9.838 9.953 264,207 -0.16(-1.61%)
Sep 09, 2005 10.11 10.17 10.02 10.12 353,165 +0.05(+0.47%)
Sep 08, 2005 9.985 10.08 9.869 10.07 464,601 +0.08(+0.84%)
Sep 07, 2005 10.15 10.15 9.943 9.985 265,541 -0.15(-1.50%)
Sep 06, 2005 10.00 10.18 10.00 10.14 247,254 +0.16(+1.63%)
Sep 02, 2005 10.01 10.06 9.948 9.974 251,635 -0.01(-0.11%)
Sep 01, 2005 9.974 10.20 9.843 9.985 258,111 +0.00(+0.00%)
Aug 31, 2005 10.10 10.15 9.974 9.985 509,747 -0.12(-1.14%)
Aug 30, 2005 10.03 10.16 9.917 10.10 676,805 +0.06(+0.57%)
Aug 29, 2005 10.15 10.15 9.974 10.04 222,109 -0.07(-0.73%)
Aug 26, 2005 10.08 10.13 10.01 10.12 468,220 +0.08(+0.79%)
Aug 25, 2005 10.09 10.15 9.964 10.04 1,045,401 -0.07(-0.73%)
Aug 24, 2005 10.07 10.24 9.917 10.11 402,311 -0.02(-0.21%)
Aug 23, 2005 10.24 10.27 9.990 10.13 483,459 -0.20(-1.93%)
Aug 22, 2005 10.37 10.39 10.13 10.33 300,590 +0.01(+0.10%)
Aug 19, 2005 10.28 10.48 10.27 10.32 791,098 +0.07(+0.67%)
Aug 18, 2005 10.26 10.34 10.00 10.25 361,928 -0.01(-0.10%)
Aug 17, 2005 10.31 10.35 10.16 10.26 289,923 +0.01(+0.10%)
Aug 16, 2005 9.948 10.33 9.948 10.25 391,644 +0.26(+2.63%)
Aug 15, 2005 9.770 10.07 9.749 9.990 259,064 +0.17(+1.76%)
Aug 12, 2005 9.806 9.859 9.659 9.817 241,539 -0.02(-0.16%)
Aug 11, 2005 9.764 9.917 9.712 9.833 810,719 +0.04(+0.43%)
Aug 10, 2005 9.843 9.843 9.670 9.791 703,093 -0.05(-0.53%)
Aug 09, 2005 9.791 9.843 9.528 9.843 1,169,028 +0.05(+0.54%)
Aug 08, 2005 9.974 10.00 9.764 9.791 1,030,924 -0.21(-2.10%)
Aug 05, 2005 10.01 10.07 9.974 10.00 569,751 -0.06(-0.57%)
Aug 04, 2005 10.24 10.24 10.01 10.06 394,311 -0.18(-1.79%)
Aug 03, 2005 10.01 10.28 9.990 10.24 205,156 +0.22(+2.20%)
Aug 02, 2005 9.990 10.03 9.957 10.02 327,830 +0.02(+0.21%)
Aug 01, 2005 9.943 10.03 9.885 10.00 1,022,923 +0.06(+0.58%)
Jul 29, 2005 9.932 9.985 9.854 9.943 566,322 +0.01(+0.11%)
Jul 28, 2005 9.691 9.938 9.607 9.932 365,547 +0.19(+1.99%)
Jul 27, 2005 9.764 9.791 9.602 9.738 921,393 +0.01(+0.11%)
Jul 26, 2005 9.696 9.764 9.560 9.728 804,814 +0.05(+0.54%)
Jul 25, 2005 9.476 9.696 9.449 9.675 905,392 +0.12(+1.21%)
Jul 22, 2005 9.570 9.602 9.502 9.560 1,355,707 +0.01(+0.05%)
Jul 21, 2005 9.528 9.659 9.449 9.554 3,605,186 +0.21(+2.25%)
Jul 20, 2005 9.140 9.476 9.140 9.344 768,430 +0.18(+1.95%)
Jul 19, 2005 9.108 9.213 9.082 9.166 74,481 +0.02(+0.23%)
Jul 18, 2005 9.050 9.250 8.977 9.145 726,142 +0.09(+1.04%)
Jul 15, 2005 9.229 9.229 8.940 9.050 1,313,990 -0.19(-2.10%)
Jul 14, 2005 9.365 9.392 9.161 9.245 496,222 -0.19(-2.06%)
Jul 13, 2005 9.455 9.502 9.413 9.439 62,099 -0.03(-0.28%)
Jul 12, 2005 9.413 9.675 9.413 9.465 179,630 +0.07(+0.78%)
Jul 11, 2005 9.418 9.491 9.308 9.392 112,578 +0.02(+0.22%)
Jul 08, 2005 9.182 9.449 9.087 9.371 66,290 +0.20(+2.18%)
Jul 07, 2005 9.082 9.224 9.003 9.171 41,145 -0.03(-0.29%)
Jul 06, 2005 9.239 9.371 9.197 9.197 144,009 -0.07(-0.74%)
Jul 05, 2005 9.318 9.439 9.213 9.266 83,053 -0.05(-0.56%)
Jul 01, 2005 9.108 9.523 9.077 9.318 70,671 +0.19(+2.13%)
Jun 30, 2005 9.061 9.182 9.056 9.124 49,146 +0.09(+0.99%)
Jun 29, 2005 8.872 9.056 8.840 9.035 45,336 +0.11(+1.24%)
Jun 28, 2005 8.804 9.045 8.804 8.924 87,624 +0.16(+1.80%)
Jun 27, 2005 9.082 9.182 8.767 8.767 202,298 -0.23(-2.51%)
Jun 24, 2005 8.667 9.029 8.625 8.993 967,681 +0.31(+3.63%)
Jun 23, 2005 8.557 8.998 8.536 8.678 438,314 +0.12(+1.41%)
Jun 22, 2005 8.667 8.767 8.536 8.557 162,867 -0.04(-0.49%)
Jun 21, 2005 8.352 8.767 8.352 8.599 251,254 +0.20(+2.37%)
Jun 20, 2005 8.426 8.462 8.342 8.399 52,765 -0.05(-0.62%)
Jun 17, 2005 8.536 8.541 8.347 8.452 360,213 -0.09(-1.11%)
Jun 16, 2005 8.504 8.683 8.468 8.546 135,056 +0.02(+0.18%)
Jun 15, 2005 8.310 8.531 8.294 8.531 207,251 +0.27(+3.31%)
Jun 14, 2005 8.168 8.399 8.142 8.258 118,674 +0.04(+0.51%)
Jun 13, 2005 8.279 8.394 7.948 8.216 420,408 -0.18(-2.13%)
Jun 10, 2005 8.399 8.426 8.373 8.394 421,360 -0.01(-0.06%)
Jun 09, 2005 8.268 8.436 8.111 8.399 282,494 +0.12(+1.39%)
Jun 08, 2005 8.058 8.347 8.058 8.284 140,961 +0.28(+3.54%)
Jun 07, 2005 8.011 8.058 7.922 8.000 172,582 +0.02(+0.26%)
Jun 06, 2005 7.990 8.074 7.864 7.979 159,057 +0.02(+0.20%)
Jun 03, 2005 8.006 8.090 7.895 7.964 83,243 +0.01(+0.07%)
Jun 02, 2005 7.901 8.032 7.822 7.958 72,576 +0.06(+0.73%)
Jun 01, 2005 7.895 7.974 7.864 7.901 87,434 +0.03(+0.33%)
May 31, 2005 7.979 7.979 7.796 7.874 46,860 -0.07(-0.86%)
May 27, 2005 7.922 7.974 7.874 7.943 89,529 +0.04(+0.46%)
May 26, 2005 7.927 7.953 7.890 7.906 86,481 +0.03(+0.33%)
May 25, 2005 7.885 7.969 7.848 7.880 63,432 -0.03(-0.33%)
May 24, 2005 7.943 7.995 7.832 7.906 306,305 -0.09(-1.12%)
May 23, 2005 7.869 8.105 7.832 7.995 137,532 +0.13(+1.60%)
May 20, 2005 7.743 7.880 7.717 7.869 89,720 +0.15(+1.90%)
May 19, 2005 7.691 7.743 7.691 7.722 156,391 +0.06(+0.75%)
May 18, 2005 7.623 7.743 7.612 7.665 223,443 +0.07(+0.90%)
May 17, 2005 7.743 7.743 7.544 7.596 285,732 -0.05(-0.62%)
May 16, 2005 7.518 7.717 7.245 7.644 159,819 +0.13(+1.68%)
May 13, 2005 7.612 7.612 7.455 7.518 153,724 -0.09(-1.24%)
May 12, 2005 7.638 7.665 7.528 7.612 141,723 -0.05(-0.68%)
May 11, 2005 7.811 7.811 7.607 7.665 60,003 -0.15(-1.88%)
May 10, 2005 7.890 7.890 7.575 7.811 131,818 -0.05(-0.67%)
May 09, 2005 7.675 7.864 7.659 7.864 27,811 +0.17(+2.18%)
May 06, 2005 7.848 7.922 7.560 7.696 75,623 -0.13(-1.61%)
May 05, 2005 7.848 7.943 7.785 7.822 117,340 +0.01(+0.07%)
May 04, 2005 7.654 7.843 7.612 7.817 412,979 +0.16(+2.13%)
May 03, 2005 7.518 7.654 7.518 7.654 70,861 +0.10(+1.32%)
May 02, 2005 7.518 7.591 7.518 7.554 137,723 +0.06(+0.84%)
Apr 29, 2005 7.455 7.533 7.344 7.491 193,155 +0.09(+1.21%)
Apr 28, 2005 7.418 7.533 7.350 7.402 76,004 -0.03(-0.42%)
Apr 27, 2005 7.350 7.470 7.334 7.434 444,600 +0.07(+1.00%)
Apr 26, 2005 7.386 7.428 7.297 7.360 74,671 -0.05(-0.71%)
Apr 25, 2005 7.376 7.470 7.313 7.413 403,835 +0.06(+0.86%)
Apr 22, 2005 7.402 7.402 7.271 7.350 147,057 -0.04(-0.50%)
Apr 21, 2005 7.350 7.481 7.297 7.386 202,489 +0.05(+0.64%)
Apr 20, 2005 7.329 7.350 7.271 7.339 191,060 -0.01(-0.14%)
Apr 19, 2005 7.297 7.444 7.297 7.350 134,484 +0.08(+1.16%)
Apr 18, 2005 7.287 7.350 7.224 7.266 168,201 +0.01(+0.07%)
Apr 15, 2005 7.297 7.350 7.255 7.260 123,627 -0.04(-0.50%)
Apr 14, 2005 7.439 7.512 7.297 7.297 74,481 -0.13(-1.77%)
Apr 13, 2005 7.533 7.533 7.245 7.428 75,433 -0.13(-1.74%)
Apr 12, 2005 7.329 7.560 7.176 7.560 93,339 +0.24(+3.23%)
Apr 11, 2005 7.386 7.413 7.297 7.323 127,817 -0.04(-0.50%)
Apr 08, 2005 7.628 7.628 7.360 7.360 88,958 -0.22(-2.84%)
Apr 07, 2005 7.617 7.659 7.491 7.575 48,193 -0.09(-1.16%)
Apr 06, 2005 7.481 7.665 7.455 7.665 124,389 +0.23(+3.11%)
Apr 05, 2005 7.518 7.523 7.381 7.434 243,253 -0.08(-1.12%)
Apr 04, 2005 7.533 7.549 7.276 7.518 130,103 +0.01(+0.07%)
Apr 01, 2005 7.596 7.617 7.428 7.512 168,772 -0.03(-0.42%)
Mar 31, 2005 7.701 7.733 7.476 7.544 78,290 -0.16(-2.11%)
Mar 30, 2005 7.665 7.707 7.423 7.707 118,293 +0.09(+1.24%)
Mar 29, 2005 7.623 7.665 7.575 7.612 99,625 -0.01(-0.07%)
Mar 28, 2005 7.565 7.638 7.518 7.617 84,386 +0.00(+0.00%)
Mar 24, 2005 7.502 7.722 7.502 7.617 148,962 +0.14(+1.82%)
Mar 23, 2005 7.302 7.481 7.234 7.481 115,817 +0.18(+2.44%)
Mar 22, 2005 7.402 7.428 7.218 7.302 270,493 -0.12(-1.63%)
Mar 21, 2005 7.481 7.507 7.292 7.423 214,299 +0.02(+0.28%)
Mar 18, 2005 7.376 7.402 7.302 7.402 190,679 +0.07(+0.93%)
Mar 17, 2005 7.376 7.376 7.323 7.334 61,337 -0.02(-0.21%)
Mar 16, 2005 7.465 7.465 7.329 7.350 134,103 -0.09(-1.20%)
Mar 15, 2005 7.707 7.775 7.339 7.439 212,585 -0.25(-3.21%)
Mar 14, 2005 7.365 7.686 7.339 7.686 45,526 +0.35(+4.72%)
Mar 11, 2005 7.434 7.460 7.308 7.339 389,168 -0.17(-2.31%)
Mar 10, 2005 7.481 7.560 7.455 7.512 117,912 +0.03(+0.35%)
Mar 09, 2005 7.428 7.549 7.350 7.486 88,958 +0.01(+0.07%)
Mar 08, 2005 7.638 7.638 7.476 7.481 30,859 -0.14(-1.86%)
Mar 07, 2005 7.612 7.717 7.586 7.623 82,481 +0.02(+0.21%)
Mar 04, 2005 7.586 7.691 7.560 7.607 344,974 +0.04(+0.56%)
Mar 03, 2005 7.638 7.743 7.507 7.565 40,574 -0.05(-0.62%)
Mar 02, 2005 7.455 7.701 7.455 7.612 108,768 +0.13(+1.75%)
Mar 01, 2005 7.533 7.533 7.213 7.481 247,444 -0.04(-0.56%)
Feb 28, 2005 7.350 7.586 7.350 7.523 126,865 +0.15(+1.99%)
Feb 25, 2005 7.350 7.386 7.350 7.376 102,863 +0.04(+0.50%)
Feb 24, 2005 7.297 7.350 7.208 7.339 47,812 +0.07(+0.94%)
Feb 23, 2005 7.287 7.323 7.245 7.271 105,530 -0.02(-0.22%)
Feb 22, 2005 7.323 7.344 7.192 7.287 89,720 -0.06(-0.86%)
Feb 18, 2005 7.376 7.402 7.308 7.350 150,104 +0.00(+0.00%)
Feb 17, 2005 7.586 7.586 7.329 7.350 134,484 -0.26(-3.45%)
Feb 16, 2005 7.560 7.638 7.560 7.612 220,204 +0.02(+0.21%)
Feb 15, 2005 7.617 7.670 7.507 7.596 170,868 -0.02(-0.21%)
Feb 14, 2005 7.665 7.680 7.560 7.612 229,729 -0.03(-0.41%)
Feb 11, 2005 7.376 7.665 7.350 7.644 239,634 +0.24(+3.19%)
Feb 10, 2005 7.297 7.465 7.297 7.407 143,628 +0.14(+1.88%)
Feb 09, 2005 7.360 7.376 7.266 7.271 232,396 -0.08(-1.07%)
Feb 08, 2005 7.323 7.397 7.313 7.350 479,650 -0.03(-0.36%)
Feb 07, 2005 7.297 7.428 7.297 7.376 92,005 +0.05(+0.64%)
Feb 04, 2005 7.339 7.376 7.313 7.329 234,110 -0.01(-0.14%)
Feb 03, 2005 7.334 7.376 7.271 7.339 97,530 +0.02(+0.22%)
Feb 02, 2005 7.271 7.365 7.266 7.323 224,966 +0.08(+1.09%)
Feb 01, 2005 7.218 7.260 7.140 7.245 196,012 +0.00(+0.00%)
Jan 31, 2005 7.271 7.350 7.239 7.245 123,436 +0.00(+0.00%)
Jan 28, 2005 7.192 7.260 7.166 7.245 91,624 +0.05(+0.73%)
Jan 27, 2005 7.155 7.245 7.124 7.192 403,835 -0.01(-0.07%)
Jan 26, 2005 7.113 7.266 7.113 7.197 200,584 +0.11(+1.56%)
Jan 25, 2005 7.087 7.171 7.087 7.087 116,388 -0.01(-0.15%)
Jan 24, 2005 7.192 7.218 7.061 7.098 91,434 -0.04(-0.59%)
Jan 21, 2005 7.140 7.161 7.066 7.140 97,911 +0.02(+0.30%)
Jan 20, 2005 7.140 7.166 7.035 7.119 80,195 -0.05(-0.66%)
Jan 19, 2005 7.192 7.281 7.087 7.166 444,981 -0.03(-0.36%)
Jan 18, 2005 7.082 7.245 6.945 7.192 354,118 +0.06(+0.81%)
Jan 14, 2005 7.024 7.229 7.024 7.134 53,527 +0.12(+1.65%)
Jan 13, 2005 6.982 7.140 6.972 7.019 147,628 +0.04(+0.53%)
Jan 12, 2005 6.966 7.035 6.930 6.982 212,585 +0.02(+0.30%)
Jan 11, 2005 6.982 7.103 6.851 6.961 259,826 -0.02(-0.30%)
Jan 10, 2005 6.930 7.213 6.877 6.982 152,009 +0.02(+0.30%)
Jan 07, 2005 7.045 7.045 6.867 6.961 236,777 -0.07(-0.97%)
Jan 06, 2005 6.877 7.166 6.825 7.029 177,725 +0.10(+1.44%)
Jan 05, 2005 7.140 7.171 6.562 6.930 579,085 -0.24(-3.30%)
Jan 04, 2005 7.145 7.229 7.113 7.166 294,114 +0.03(+0.44%)
Jan 03, 2005 7.108 7.140 7.029 7.134 360,213 +0.06(+0.89%)
Dec 31, 2004 6.977 7.187 6.977 7.071 105,721 +0.09(+1.28%)
Dec 30, 2004 6.998 7.124 6.930 6.982 93,148 +0.01(+0.15%)
Dec 29, 2004 6.798 7.071 6.798 6.972 418,503 -0.13(-1.85%)
Dec 28, 2004 7.182 7.229 7.071 7.103 211,632 -0.04(-0.51%)
Dec 27, 2004 7.350 7.371 7.098 7.140 214,299 -0.18(-2.44%)
Dec 23, 2004 7.192 7.402 7.166 7.318 205,537 +0.13(+1.75%)
Dec 22, 2004 7.035 7.192 6.935 7.192 379,834 +0.13(+1.86%)
Dec 21, 2004 7.035 7.087 6.977 7.061 159,248 +0.06(+0.82%)
Dec 20, 2004 7.087 7.087 6.825 7.003 426,313 -0.03(-0.45%)
Dec 17, 2004 6.851 7.113 6.793 7.035 2,172,331 +0.18(+2.68%)
Dec 16, 2004 6.840 6.872 6.788 6.851 438,123 +0.00(+0.00%)
Dec 15, 2004 6.825 6.898 6.767 6.851 381,548 +0.08(+1.16%)
Dec 14, 2004 6.725 6.877 6.714 6.772 322,687 -0.01(-0.08%)
Dec 13, 2004 6.756 6.846 6.667 6.777 410,883 -0.03(-0.46%)
Dec 10, 2004 6.693 6.851 6.588 6.809 354,308 +0.06(+0.93%)
Dec 09, 2004 6.751 6.798 6.562 6.746 265,160 -0.01(-0.08%)
Dec 08, 2004 6.720 6.825 6.667 6.751 213,918 -0.07(-1.08%)
Dec 07, 2004 6.856 6.930 6.825 6.825 221,347 -0.06(-0.91%)
Dec 06, 2004 6.909 6.924 6.851 6.888 241,158 -0.02(-0.23%)
Dec 03, 2004 6.772 6.930 6.772 6.903 263,445 +0.10(+1.54%)
Dec 02, 2004 6.851 6.861 6.709 6.798 405,359 -0.10(-1.52%)
Dec 01, 2004 6.646 6.914 6.646 6.903 309,543 +0.20(+3.06%)
Nov 30, 2004 6.646 6.746 6.641 6.699 283,446 +0.04(+0.63%)
Nov 29, 2004 6.641 6.693 6.588 6.657 331,831 +0.02(+0.24%)
Nov 26, 2004 6.510 6.709 6.510 6.641 81,719 -0.07(-1.09%)
Nov 24, 2004 6.693 6.798 6.667 6.714 269,922 -0.01(-0.08%)
Nov 23, 2004 6.588 6.798 6.573 6.720 388,977 +0.09(+1.35%)
Nov 22, 2004 6.620 6.683 6.567 6.630 200,393 -0.04(-0.63%)
Nov 19, 2004 6.678 6.688 6.562 6.672 385,929 -0.01(-0.08%)
Nov 18, 2004 6.562 6.688 6.562 6.678 342,307 +0.11(+1.68%)
Nov 17, 2004 6.588 6.615 6.483 6.567 809,576 +0.01(+0.08%)
Nov 16, 2004 6.557 6.641 6.462 6.562 480,983 +0.06(+0.89%)
Nov 15, 2004 6.468 6.536 6.405 6.504 510,699 +0.05(+0.81%)
Nov 12, 2004 6.305 6.499 6.305 6.452 676,043 +0.14(+2.25%)
Nov 11, 2004 6.300 6.310 6.300 6.310 176,582 +0.01(+0.08%)
Nov 10, 2004 6.300 6.321 6.300 6.305 338,117 +0.00(+0.00%)
Nov 09, 2004 6.300 6.331 6.300 6.305 185,916 +0.00(+0.00%)
Nov 08, 2004 6.368 6.368 6.300 6.305 173,535 -0.04(-0.58%)
Nov 05, 2004 6.326 6.352 6.300 6.342 746,334 +0.01(+0.17%)
Nov 04, 2004 6.394 6.394 6.326 6.331 592,800 -0.05(-0.74%)
Nov 03, 2004 6.310 6.405 6.305 6.378 1,206,935 +0.08(+1.25%)
Nov 02, 2004 6.300 6.305 6.300 6.300 1,849,453 +0.00(+0.00%)
Nov 01, 2004 6.300 6.305 6.300 6.300 1,456,094 +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.