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

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2005 8.506 8.506 8.310 8.394 43,959 -0.07(-0.86%)
May 27, 2005 8.444 8.500 8.394 8.467 83,988 +0.04(+0.46%)
May 26, 2005 8.450 8.478 8.411 8.428 81,129 +0.03(+0.33%)
May 25, 2005 8.405 8.495 8.366 8.400 59,506 -0.03(-0.33%)
May 24, 2005 8.467 8.523 8.349 8.428 287,347 -0.10(-1.12%)
May 23, 2005 8.388 8.640 8.349 8.523 129,020 +0.13(+1.60%)
May 20, 2005 8.254 8.400 8.226 8.388 84,167 +0.16(+1.90%)
May 19, 2005 8.198 8.254 8.198 8.232 146,711 +0.06(+0.75%)
May 18, 2005 8.125 8.254 8.114 8.170 209,613 +0.07(+0.90%)
May 17, 2005 8.254 8.254 8.041 8.097 268,048 -0.05(-0.62%)
May 16, 2005 8.013 8.226 7.722 8.148 149,928 +0.13(+1.68%)
May 13, 2005 8.114 8.114 7.946 8.013 144,210 -0.10(-1.24%)
May 12, 2005 8.142 8.170 8.025 8.114 132,951 -0.06(-0.68%)
May 11, 2005 8.327 8.327 8.109 8.170 56,290 -0.16(-1.88%)
May 10, 2005 8.411 8.411 8.075 8.327 123,659 -0.06(-0.67%)
May 09, 2005 8.181 8.383 8.165 8.383 26,090 +0.18(+2.18%)
May 06, 2005 8.366 8.444 8.058 8.204 70,943 -0.13(-1.61%)
May 05, 2005 8.366 8.467 8.299 8.338 110,078 +0.01(+0.07%)
May 04, 2005 8.159 8.360 8.114 8.332 387,419 +0.17(+2.13%)
May 03, 2005 8.013 8.159 8.013 8.159 66,475 +0.11(+1.32%)
May 02, 2005 8.013 8.092 8.013 8.053 129,199 +0.07(+0.84%)
Apr 29, 2005 7.946 8.030 7.829 7.986 181,200 +0.10(+1.21%)
Apr 28, 2005 7.907 8.030 7.834 7.890 71,300 -0.03(-0.42%)
Apr 27, 2005 7.834 7.963 7.818 7.924 417,083 +0.08(+1.00%)
Apr 26, 2005 7.874 7.918 7.778 7.846 70,049 -0.06(-0.71%)
Apr 25, 2005 7.862 7.963 7.795 7.902 378,841 +0.07(+0.86%)
Apr 22, 2005 7.890 7.890 7.750 7.834 137,955 -0.04(-0.50%)
Apr 21, 2005 7.834 7.974 7.778 7.874 189,956 +0.05(+0.64%)
Apr 20, 2005 7.812 7.834 7.750 7.823 179,234 -0.01(-0.14%)
Apr 19, 2005 7.778 7.935 7.778 7.834 126,161 +0.09(+1.16%)
Apr 18, 2005 7.767 7.834 7.700 7.745 157,791 +0.01(+0.07%)
Apr 15, 2005 7.778 7.834 7.734 7.739 115,975 -0.04(-0.50%)
Apr 14, 2005 7.930 8.008 7.778 7.778 69,871 -0.14(-1.77%)
Apr 13, 2005 8.030 8.030 7.722 7.918 70,764 -0.14(-1.74%)
Apr 12, 2005 7.812 8.058 7.650 8.058 87,562 +0.25(+3.23%)
Apr 11, 2005 7.874 7.902 7.778 7.806 119,906 -0.04(-0.50%)
Apr 08, 2005 8.131 8.131 7.846 7.846 83,452 -0.23(-2.84%)
Apr 07, 2005 8.120 8.165 7.986 8.075 45,210 -0.10(-1.16%)
Apr 06, 2005 7.974 8.170 7.946 8.170 116,690 +0.25(+3.11%)
Apr 05, 2005 8.013 8.019 7.868 7.924 228,198 -0.09(-1.12%)
Apr 04, 2005 8.030 8.047 7.756 8.013 122,051 +0.01(+0.07%)
Apr 01, 2005 8.097 8.120 7.918 8.008 158,327 -0.03(-0.42%)
Mar 31, 2005 8.209 8.243 7.969 8.041 73,445 -0.17(-2.11%)
Mar 30, 2005 8.170 8.215 7.913 8.215 110,972 +0.10(+1.24%)
Mar 29, 2005 8.125 8.170 8.075 8.114 93,459 -0.01(-0.07%)
Mar 28, 2005 8.064 8.142 8.013 8.120 79,163 +0.00(+0.00%)
Mar 24, 2005 7.997 8.232 7.997 8.120 139,742 +0.15(+1.82%)
Mar 23, 2005 7.784 7.974 7.711 7.974 108,648 +0.19(+2.44%)
Mar 22, 2005 7.890 7.918 7.695 7.784 253,752 -0.13(-1.63%)
Mar 21, 2005 7.974 8.002 7.773 7.913 201,036 +0.02(+0.28%)
Mar 18, 2005 7.862 7.890 7.784 7.890 178,877 +0.07(+0.93%)
Mar 17, 2005 7.862 7.862 7.806 7.818 57,541 -0.02(-0.21%)
Mar 16, 2005 7.958 7.958 7.812 7.834 125,804 -0.10(-1.20%)
Mar 15, 2005 8.215 8.288 7.823 7.930 199,427 -0.26(-3.21%)
Mar 14, 2005 7.851 8.193 7.823 8.193 42,709 +0.37(+4.72%)
Mar 11, 2005 7.924 7.952 7.790 7.823 365,081 -0.18(-2.31%)
Mar 10, 2005 7.974 8.058 7.946 8.008 110,614 +0.03(+0.35%)
Mar 09, 2005 7.918 8.047 7.834 7.980 83,452 +0.01(+0.07%)
Mar 08, 2005 8.142 8.142 7.969 7.974 28,949 -0.15(-1.86%)
Mar 07, 2005 8.114 8.226 8.086 8.125 77,376 +0.02(+0.21%)
Mar 04, 2005 8.086 8.198 8.058 8.109 323,623 +0.04(+0.56%)
Mar 03, 2005 8.142 8.254 8.002 8.064 38,062 -0.05(-0.62%)
Mar 02, 2005 7.946 8.209 7.946 8.114 102,037 +0.14(+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.