Skip to main content

Digital Realty Trust (NY: DLR )

143.22 -0.52 (-0.36%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.99 20.72 19.34 20.18 12,568,394 -0.64(-3.06%)
Jan 30, 2008 21.18 21.76 20.69 20.81 1,187,706 -0.42(-1.99%)
Jan 29, 2008 21.77 22.10 21.23 21.24 1,329,272 -0.17(-0.79%)
Jan 28, 2008 20.92 21.42 20.40 21.41 950,340 +0.63(+3.01%)
Jan 25, 2008 21.11 21.30 20.37 20.78 1,475,031 -0.07(-0.32%)
Jan 24, 2008 21.33 21.62 20.76 20.85 3,324,381 +0.10(+0.46%)
Jan 23, 2008 18.89 21.14 18.87 20.75 4,570,845 +1.33(+6.86%)
Jan 22, 2008 18.57 19.85 18.23 19.42 1,946,576 +0.82(+4.43%)
Jan 21, 2008 19.37 19.37 18.36 18.60 0 +0.00(+0.00%)
Jan 18, 2008 19.37 19.37 18.36 18.60 2,834,192 -0.60(-3.12%)
Jan 17, 2008 19.65 19.80 19.13 19.19 1,223,509 -0.46(-2.35%)
Jan 16, 2008 19.27 19.99 19.09 19.66 1,157,043 +0.38(+1.96%)
Jan 15, 2008 19.71 19.86 19.28 19.28 994,511 -0.79(-3.94%)
Jan 14, 2008 19.73 20.19 19.35 20.07 1,142,332 +0.51(+2.60%)
Jan 11, 2008 19.56 19.98 19.03 19.56 1,328,924 -0.15(-0.74%)
Jan 10, 2008 19.46 20.03 18.99 19.71 2,859,463 +0.06(+0.29%)
Jan 09, 2008 19.10 19.79 18.68 19.65 2,280,764 +0.56(+2.93%)
Jan 08, 2008 19.88 19.99 18.95 19.09 3,324,017 -0.69(-3.51%)
Jan 07, 2008 19.98 20.16 19.37 19.79 2,386,756 -0.06(-0.31%)
Jan 04, 2008 20.63 21.01 19.76 19.85 1,867,433 -1.16(-5.53%)
Jan 03, 2008 21.85 22.12 20.90 21.01 1,416,075 -0.71(-3.27%)
Jan 02, 2008 21.62 22.11 21.44 21.72 1,988,667 +0.07(+0.34%)
Jan 01, 2008 21.50 21.81 21.28 21.65 713,917 +0.00(+0.00%)
Dec 31, 2007 21.50 21.81 21.28 21.65 713,917 +0.13(+0.60%)
Dec 28, 2007 22.00 22.47 21.52 21.52 877,034 -0.49(-2.21%)
Dec 27, 2007 22.61 22.80 21.95 22.00 967,393 -0.74(-3.25%)
Dec 26, 2007 22.59 22.75 22.42 22.74 817,977 +0.12(+0.55%)
Dec 24, 2007 21.83 22.62 21.79 22.62 549,985 +1.01(+4.67%)
Dec 21, 2007 21.92 22.27 21.39 21.61 1,960,486 +0.11(+0.52%)
Dec 20, 2007 21.67 21.88 21.30 21.50 1,173,172 +0.03(+0.16%)
Dec 19, 2007 21.26 21.57 21.03 21.46 1,220,778 +0.34(+1.60%)
Dec 18, 2007 21.10 21.60 20.54 21.12 2,396,327 +0.53(+2.58%)
Dec 17, 2007 20.88 21.10 20.45 20.59 1,719,612 -0.84(-3.92%)
Dec 14, 2007 21.70 22.29 21.39 21.43 1,059,559 -0.56(-2.54%)
Dec 13, 2007 22.77 22.91 21.46 21.99 1,825,427 -0.99(-4.32%)
Dec 12, 2007 23.41 23.78 22.44 22.99 2,899,818 +0.42(+1.85%)
Dec 11, 2007 22.98 23.35 22.48 22.57 2,042,856 -0.28(-1.23%)
Dec 10, 2007 22.03 22.85 22.03 22.85 821,291 +0.85(+3.85%)
Dec 07, 2007 21.71 22.37 21.61 22.00 4,665,571 +0.42(+1.96%)
Dec 06, 2007 21.43 21.70 21.23 21.58 1,854,140 +0.30(+1.43%)
Dec 05, 2007 20.86 21.33 20.81 21.28 1,217,837 +0.74(+3.63%)
Dec 04, 2007 20.99 21.14 20.53 20.53 1,624,610 -0.77(-3.63%)
Dec 03, 2007 21.34 21.52 20.73 21.30 1,415,640 -0.23(-1.05%)
Nov 30, 2007 21.43 21.65 21.15 21.53 1,598,759 +0.32(+1.49%)
Nov 29, 2007 21.44 21.46 20.82 21.21 1,146,940 -0.30(-1.42%)
Nov 28, 2007 20.59 21.52 20.51 21.52 2,168,622 +1.11(+5.45%)
Nov 27, 2007 20.17 20.49 19.78 20.41 1,479,983 +0.27(+1.32%)
Nov 26, 2007 21.24 21.24 20.14 20.14 1,711,459 -1.16(-5.43%)
Nov 23, 2007 21.08 21.35 20.83 21.30 1,004,259 +0.42(+2.03%)
Nov 21, 2007 21.48 21.65 20.80 20.88 1,950,028 -0.76(-3.52%)
Nov 20, 2007 22.00 22.22 21.15 21.64 1,808,411 -0.31(-1.41%)
Nov 19, 2007 21.95 22.20 21.74 21.95 1,625,319 -0.28(-1.27%)
Nov 16, 2007 22.43 22.55 21.64 22.23 1,396,853 -0.15(-0.66%)
Nov 15, 2007 22.08 22.38 21.75 22.38 827,193 +0.20(+0.89%)
Nov 14, 2007 22.79 23.07 22.06 22.18 976,432 -0.29(-1.31%)
Nov 13, 2007 21.97 22.48 21.90 22.47 1,893,842 +0.75(+3.45%)
Nov 12, 2007 22.34 22.62 21.65 21.72 1,340,489 -0.65(-2.92%)
Nov 09, 2007 22.27 22.93 22.27 22.38 2,062,755 -0.30(-1.32%)
Nov 08, 2007 23.17 23.61 22.12 22.68 2,599,483 -0.55(-2.36%)
Nov 07, 2007 24.40 24.41 22.79 23.22 1,789,269 -1.14(-4.68%)
Nov 06, 2007 23.46 24.36 23.12 24.36 2,140,033 +0.95(+4.05%)
Nov 05, 2007 22.97 23.72 22.96 23.41 2,045,311 -0.02(-0.07%)
Nov 02, 2007 23.75 23.96 22.88 23.43 1,331,273 -0.05(-0.19%)
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.