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, 2017 82.96 84.11 82.96 83.77 1,675,338 +0.94(+1.14%)
Jan 30, 2017 82.92 82.92 82.31 82.83 994,538 -0.01(-0.01%)
Jan 27, 2017 83.87 83.90 82.44 82.83 1,091,397 -0.89(-1.06%)
Jan 26, 2017 83.74 84.33 83.28 83.72 1,665,207 +0.14(+0.17%)
Jan 25, 2017 83.51 84.05 82.89 83.58 1,673,416 +0.03(+0.04%)
Jan 24, 2017 82.57 83.84 82.32 83.55 1,510,549 +1.01(+1.23%)
Jan 23, 2017 82.26 82.80 82.12 82.54 1,272,428 +0.19(+0.24%)
Jan 20, 2017 81.80 82.81 81.77 82.34 1,961,750 +0.82(+1.00%)
Jan 19, 2017 80.77 81.64 80.24 81.53 1,263,134 +0.09(+0.11%)
Jan 18, 2017 80.12 81.72 80.05 81.43 2,382,538 +1.00(+1.25%)
Jan 17, 2017 80.08 80.76 80.08 80.43 1,815,488 +0.82(+1.03%)
Jan 13, 2017 79.61 79.61 79.61 0 -0.16(-0.20%)
Jan 12, 2017 79.42 80.33 79.05 79.77 1,360,055 +0.23(+0.29%)
Jan 11, 2017 79.52 80.39 79.35 79.54 1,202,175 -0.12(-0.16%)
Jan 10, 2017 80.17 80.38 79.36 79.67 1,580,399 -0.34(-0.43%)
Jan 09, 2017 80.65 80.84 79.40 80.01 1,919,989 -0.97(-1.19%)
Jan 06, 2017 81.63 81.90 80.70 80.97 1,621,856 -0.93(-1.14%)
Jan 05, 2017 79.61 81.97 79.21 81.91 3,623,113 +2.12(+2.66%)
Jan 04, 2017 77.39 80.50 77.15 79.78 3,200,271 +2.45(+3.17%)
Jan 03, 2017 76.96 77.35 76.30 77.33 1,815,303 +0.86(+1.12%)
Dec 30, 2016 76.47 76.47 76.47 0 -0.12(-0.15%)
Dec 29, 2016 74.88 76.86 74.79 76.59 1,521,974 +1.86(+2.49%)
Dec 28, 2016 75.22 75.42 74.33 74.73 1,125,234 -0.31(-0.41%)
Dec 27, 2016 75.21 75.63 74.72 75.04 655,221 +0.05(+0.07%)
Dec 23, 2016 74.99 74.99 74.99 0 +0.12(+0.17%)
Dec 22, 2016 74.06 75.12 73.64 74.86 1,048,134 +0.68(+0.91%)
Dec 21, 2016 74.60 76.15 74.15 74.19 1,505,607 -0.33(-0.45%)
Dec 20, 2016 75.17 76.38 74.22 74.52 1,975,460 -0.66(-0.88%)
Dec 19, 2016 74.75 75.21 73.86 75.18 1,387,162 +1.56(+2.13%)
Dec 16, 2016 74.03 75.17 73.32 73.62 3,946,605 +0.20(+0.28%)
Dec 15, 2016 73.30 74.73 72.68 73.42 1,656,926 -0.16(-0.21%)
Dec 14, 2016 75.49 75.56 73.47 73.57 1,841,561 -1.67(-2.22%)
Dec 13, 2016 75.08 75.66 73.83 75.24 2,418,369 +0.85(+1.14%)
Dec 12, 2016 72.30 74.74 72.30 74.40 2,738,599 +1.90(+2.62%)
Dec 09, 2016 73.07 73.80 72.05 72.50 1,570,778 -0.15(-0.21%)
Dec 08, 2016 71.64 72.84 71.27 72.65 2,070,131 +1.51(+2.12%)
Dec 07, 2016 69.52 71.33 69.50 71.14 1,499,251 +1.94(+2.81%)
Dec 06, 2016 69.54 70.54 69.02 69.20 2,042,792 -0.08(-0.12%)
Dec 05, 2016 68.78 69.61 68.71 69.28 1,276,541 +0.57(+0.83%)
Dec 02, 2016 68.37 70.04 68.37 68.71 1,579,753 +0.35(+0.52%)
Dec 01, 2016 70.63 71.04 68.03 68.36 2,699,065 -2.85(-4.00%)
Nov 30, 2016 71.70 71.70 70.66 71.20 2,233,242 -0.90(-1.25%)
Nov 29, 2016 70.73 72.56 70.68 72.11 1,922,256 +1.52(+2.15%)
Nov 28, 2016 70.12 70.91 69.79 70.59 1,159,812 +0.45(+0.64%)
Nov 25, 2016 69.21 70.49 69.14 70.14 672,148 +0.96(+1.39%)
Nov 23, 2016 69.18 69.18 69.18 0 -1.77(-2.49%)
Nov 22, 2016 69.24 71.03 68.79 70.94 1,947,350 +2.07(+3.01%)
Nov 21, 2016 69.18 70.08 68.67 68.87 1,791,511 +0.28(+0.40%)
Nov 18, 2016 67.83 68.77 66.86 68.59 2,145,475 +1.08(+1.60%)
Nov 17, 2016 68.72 69.24 67.02 67.51 2,574,302 -1.23(-1.79%)
Nov 16, 2016 69.39 69.70 67.98 68.74 1,859,738 -1.13(-1.62%)
Nov 15, 2016 69.48 71.02 69.19 69.88 1,883,897 +0.49(+0.71%)
Nov 14, 2016 67.69 69.40 66.04 69.38 2,686,298 +1.57(+2.32%)
Nov 11, 2016 68.04 68.99 67.19 67.81 4,560,251 -0.23(-0.34%)
Nov 10, 2016 70.05 70.42 67.42 68.04 3,946,324 -2.31(-3.29%)
Nov 09, 2016 71.00 71.82 69.59 70.36 3,064,139 -2.81(-3.85%)
Nov 08, 2016 72.21 73.63 71.23 73.17 2,393,313 +1.21(+1.68%)
Nov 07, 2016 70.98 72.51 70.98 71.96 2,676,369 +1.91(+2.73%)
Nov 04, 2016 68.57 70.26 68.19 70.05 1,839,582 +1.64(+2.40%)
Nov 03, 2016 68.00 68.51 66.75 68.40 2,177,825 +0.38(+0.56%)
Nov 02, 2016 69.31 69.63 68.01 68.03 2,179,095 -1.21(-1.75%)
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.