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 (%)
May 29, 2015 47.49 47.80 47.07 47.27 2,052,304 -0.33(-0.69%)
May 28, 2015 47.62 48.05 47.37 47.59 898,147 -0.16(-0.33%)
May 27, 2015 47.59 47.92 47.39 47.75 974,774 +0.24(+0.50%)
May 26, 2015 47.34 47.60 46.99 47.52 1,118,493 +0.06(+0.14%)
May 22, 2015 47.04 47.45 47.45 47.45 593,254 +0.24(+0.50%)
May 21, 2015 47.44 47.49 46.87 47.22 1,069,573 -0.08(-0.17%)
May 20, 2015 47.19 47.57 46.93 47.29 795,248 +0.13(+0.27%)
May 19, 2015 47.36 47.55 47.04 47.17 618,095 -0.26(-0.56%)
May 18, 2015 47.57 47.80 47.24 47.43 1,082,807 -0.31(-0.64%)
May 15, 2015 47.20 47.80 47.20 47.74 1,068,911 +0.59(+1.24%)
May 14, 2015 46.46 47.31 46.30 47.15 1,080,391 +0.82(+1.78%)
May 13, 2015 46.33 46.89 46.06 46.33 1,431,919 +0.15(+0.33%)
May 12, 2015 45.98 46.36 45.61 46.18 1,036,432 -0.11(-0.25%)
May 11, 2015 46.89 46.89 46.22 46.29 963,644 -0.79(-1.67%)
May 08, 2015 46.86 47.91 46.71 47.08 1,098,144 +0.67(+1.45%)
May 07, 2015 45.69 46.55 45.20 46.41 1,715,345 +0.71(+1.55%)
May 06, 2015 45.75 46.41 45.23 45.70 2,000,510 +0.54(+1.20%)
May 05, 2015 45.82 46.03 45.01 45.15 1,533,648 -0.88(-1.91%)
May 04, 2015 45.90 46.44 45.83 46.03 1,046,068 +0.14(+0.31%)
May 01, 2015 45.41 45.94 45.38 45.89 1,301,546 +0.51(+1.12%)
Apr 30, 2015 45.48 45.68 44.92 45.38 1,555,839 -0.31(-0.69%)
Apr 29, 2015 46.21 46.46 45.51 45.70 1,608,681 -0.86(-1.84%)
Apr 28, 2015 47.58 47.58 46.31 46.56 1,795,740 -1.15(-2.40%)
Apr 27, 2015 47.90 47.96 47.45 47.70 1,144,055 -0.05(-0.10%)
Apr 24, 2015 47.42 48.09 47.14 47.75 1,100,735 +0.62(+1.31%)
Apr 23, 2015 47.34 47.59 47.14 47.14 1,004,446 -0.31(-0.65%)
Apr 22, 2015 47.57 47.67 47.29 47.44 1,075,831 -0.16(-0.35%)
Apr 21, 2015 47.22 47.70 47.03 47.61 1,791,890 +0.52(+1.09%)
Apr 20, 2015 46.74 47.34 46.66 47.09 1,539,027 +0.35(+0.75%)
Apr 17, 2015 46.67 46.88 46.31 46.74 1,163,813 -0.07(-0.15%)
Apr 16, 2015 46.48 46.90 46.06 46.81 1,000,716 +0.21(+0.46%)
Apr 15, 2015 46.80 46.96 46.41 46.60 794,887 -0.22(-0.47%)
Apr 14, 2015 46.78 47.04 46.73 46.82 984,801 +0.26(+0.55%)
Apr 13, 2015 46.67 46.83 46.56 46.56 970,653 -0.11(-0.25%)
Apr 10, 2015 47.02 47.41 46.49 46.68 1,504,783 -0.09(-0.20%)
Apr 09, 2015 47.33 47.67 46.54 46.77 1,752,532 -0.73(-1.54%)
Apr 08, 2015 47.28 47.57 47.17 47.50 937,805 +0.24(+0.51%)
Apr 07, 2015 47.62 47.71 47.01 47.26 909,822 -0.26(-0.54%)
Apr 06, 2015 47.04 47.81 47.04 47.52 851,860 +0.39(+0.84%)
Apr 02, 2015 46.71 47.12 47.12 47.12 909,721 +0.47(+1.01%)
Apr 01, 2015 47.28 47.44 46.32 46.65 1,348,647 -0.56(-1.18%)
Mar 31, 2015 47.73 48.07 47.20 47.21 1,340,118 -0.57(-1.20%)
Mar 30, 2015 47.34 47.81 46.88 47.78 1,017,872 +0.74(+1.57%)
Mar 27, 2015 47.63 48.12 46.82 47.04 1,717,651 -0.67(-1.41%)
Mar 26, 2015 47.68 47.95 47.47 47.72 1,405,752 +0.04(+0.09%)
Mar 25, 2015 47.90 48.29 47.52 47.67 1,494,139 -0.12(-0.25%)
Mar 24, 2015 48.40 48.45 47.75 47.80 947,668 -0.53(-1.10%)
Mar 23, 2015 48.84 48.88 48.30 48.33 1,212,819 -0.54(-1.11%)
Mar 20, 2015 47.70 48.99 47.58 48.87 1,326,810 +1.24(+2.60%)
Mar 19, 2015 47.27 47.94 47.11 47.63 1,168,749 +0.36(+0.77%)
Mar 18, 2015 46.52 47.39 46.01 47.27 2,564,949 +0.76(+1.63%)
Mar 17, 2015 46.43 46.75 46.19 46.51 1,765,415 +0.02(+0.05%)
Mar 16, 2015 46.34 46.84 46.26 46.49 1,474,912 +0.34(+0.74%)
Mar 13, 2015 46.47 46.50 45.86 46.14 1,226,286 -0.34(-0.74%)
Mar 12, 2015 46.37 46.74 46.19 46.49 1,087,931 +0.31(+0.68%)
Mar 11, 2015 45.73 46.46 45.63 46.17 1,713,410 +0.54(+1.19%)
Mar 10, 2015 45.33 46.00 45.20 45.63 1,453,536 +0.08(+0.17%)
Mar 09, 2015 46.17 46.38 45.50 45.55 1,118,756 -0.35(-0.77%)
Mar 06, 2015 45.57 45.94 44.71 45.90 2,257,960 -0.62(-1.34%)
Mar 05, 2015 46.58 47.00 46.42 46.52 1,087,881 +0.19(+0.41%)
Mar 04, 2015 47.15 47.12 46.14 46.33 1,298,971 -0.79(-1.68%)
Mar 03, 2015 47.13 47.27 46.47 47.12 1,463,927 -0.16(-0.33%)
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.