Skip to main content

Digital Realty Trust (NY: DLR )

144.04 +0.30 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 85.86 90.14 85.86 90.04 3,155,578 +4.34(+5.06%)
Jan 30, 2018 86.08 86.63 85.95 85.71 1,828,886 -0.65(-0.75%)
Jan 29, 2018 90.43 90.43 86.31 86.36 1,756,966 -3.44(-3.83%)
Jan 26, 2018 89.79 90.12 89.26 89.80 1,710,120 +0.19(+0.22%)
Jan 25, 2018 89.07 90.00 88.97 89.61 1,438,575 +0.45(+0.51%)
Jan 24, 2018 89.37 89.62 88.68 89.16 1,270,259 -0.21(-0.23%)
Jan 23, 2018 88.06 89.80 87.37 89.37 1,797,092 +1.42(+1.62%)
Jan 22, 2018 86.38 87.95 86.15 87.95 1,947,318 +1.64(+1.90%)
Jan 19, 2018 86.26 86.47 85.34 86.30 1,824,549 +0.27(+0.32%)
Jan 18, 2018 85.47 86.52 85.18 86.03 2,271,957 -0.04(-0.05%)
Jan 17, 2018 86.14 86.73 84.07 86.07 2,941,875 -0.38(-0.44%)
Jan 16, 2018 85.67 88.26 85.64 86.45 2,349,099 +1.37(+1.61%)
Jan 12, 2018 85.08 85.08 85.08 0 -1.74(-2.00%)
Jan 11, 2018 88.35 88.47 86.25 86.82 2,131,714 -1.29(-1.46%)
Jan 10, 2018 90.66 88.36 88.11 2,051,971 -2.46(-2.72%)
Jan 09, 2018 91.90 92.14 90.49 90.57 1,177,728 -1.25(-1.36%)
Jan 08, 2018 90.89 92.26 90.88 91.81 1,037,791 +0.92(+1.02%)
Jan 05, 2018 90.79 91.46 90.56 90.89 1,326,505 +0.58(+0.64%)
Jan 04, 2018 91.30 91.54 90.09 90.31 1,813,277 -1.13(-1.24%)
Jan 03, 2018 91.04 92.56 90.97 91.44 1,831,123 +0.83(+0.91%)
Jan 02, 2018 91.73 91.86 90.07 90.62 1,522,200 -1.00(-1.09%)
Dec 29, 2017 91.61 91.61 91.61 0 -0.10(-0.11%)
Dec 28, 2017 90.41 91.75 90.37 91.72 1,255,730 +1.23(+1.36%)
Dec 27, 2017 89.96 91.28 89.92 90.49 1,143,823 +0.73(+0.82%)
Dec 26, 2017 89.33 90.34 88.79 89.75 806,467 +0.49(+0.55%)
Dec 22, 2017 88.85 89.59 88.13 89.26 1,580,685 +1.34(+1.53%)
Dec 21, 2017 88.90 89.18 87.82 87.92 1,229,282 -0.89(-1.01%)
Dec 20, 2017 89.51 89.91 88.53 88.81 2,014,123 -1.09(-1.22%)
Dec 19, 2017 91.97 92.18 89.81 89.91 1,803,348 -1.87(-2.03%)
Dec 18, 2017 92.51 92.71 91.73 91.77 1,132,308 -0.29(-0.31%)
Dec 15, 2017 93.41 93.44 91.96 92.06 2,754,439 -0.65(-0.70%)
Dec 14, 2017 91.86 93.00 91.76 92.71 951,216 +0.72(+0.78%)
Dec 13, 2017 91.86 92.49 91.77 92.00 1,536,543 +0.33(+0.36%)
Dec 12, 2017 91.67 92.10 90.54 91.67 1,392,435 -0.04(-0.04%)
Dec 11, 2017 91.52 91.82 90.60 91.71 1,078,280 +0.11(+0.12%)
Dec 08, 2017 91.61 92.41 91.19 91.60 1,349,899 +0.53(+0.59%)
Dec 07, 2017 89.95 91.66 89.18 91.07 1,517,724 +1.20(+1.33%)
Dec 06, 2017 89.81 90.87 89.49 89.87 1,254,966 -0.30(-0.34%)
Dec 05, 2017 88.15 90.75 87.83 90.17 2,291,365 +1.94(+2.20%)
Dec 04, 2017 94.70 94.78 88.15 88.23 3,114,499 -6.56(-6.92%)
Dec 01, 2017 93.44 94.80 92.71 94.79 1,389,515 +1.68(+1.81%)
Nov 30, 2017 93.67 94.22 92.93 93.11 4,326,473 -0.23(-0.25%)
Nov 29, 2017 94.42 94.67 92.47 93.34 2,255,808 -1.23(-1.30%)
Nov 28, 2017 94.08 94.90 93.78 94.57 1,502,688 +0.38(+0.40%)
Nov 27, 2017 94.04 94.40 93.65 94.19 1,475,640 +0.41(+0.44%)
Nov 24, 2017 93.63 94.07 93.00 93.78 450,199 +0.26(+0.28%)
Nov 22, 2017 94.43 94.69 93.35 93.51 863,649 -0.85(-0.90%)
Nov 21, 2017 93.85 94.54 93.40 94.37 1,526,330 +0.69(+0.74%)
Nov 20, 2017 94.22 94.63 93.62 93.67 1,139,756 -0.56(-0.59%)
Nov 17, 2017 95.54 95.74 94.02 94.23 1,003,878 -1.72(-1.80%)
Nov 16, 2017 95.88 96.74 95.43 95.96 1,697,940 +0.10(+0.10%)
Nov 15, 2017 98.21 98.35 95.73 95.86 864,218 -2.05(-2.09%)
Nov 14, 2017 97.56 98.47 97.07 97.91 1,335,640 +0.02(+0.02%)
Nov 13, 2017 96.71 98.80 96.28 97.89 1,269,443 +1.48(+1.53%)
Nov 10, 2017 97.22 97.30 96.12 96.42 1,239,530 -1.11(-1.14%)
Nov 09, 2017 98.27 98.44 97.42 97.53 918,535 -1.01(-1.02%)
Nov 08, 2017 97.32 98.92 96.86 98.53 1,822,487 +1.19(+1.22%)
Nov 07, 2017 96.99 97.35 96.12 97.34 1,417,765 +0.14(+0.15%)
Nov 06, 2017 95.48 97.40 95.48 97.20 1,243,632 +2.21(+2.33%)
Nov 03, 2017 94.26 95.46 93.83 94.99 960,010 +0.23(+0.24%)
Nov 02, 2017 93.58 95.16 93.32 94.76 1,770,821 +1.46(+1.56%)
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.