Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.47 20.18 19.18 20.02 5,253,377 +0.60(+3.11%)
May 28, 2009 20.42 20.42 18.67 19.41 3,990,038 +0.18(+0.96%)
May 27, 2009 19.97 20.22 19.04 19.23 4,154,357 -1.12(-5.53%)
May 26, 2009 19.33 20.48 19.06 20.35 3,487,605 +1.10(+5.70%)
May 22, 2009 19.71 19.92 19.20 19.26 2,255,507 -0.39(-1.97%)
May 21, 2009 19.39 20.01 19.24 19.64 3,157,898 -0.09(-0.45%)
May 20, 2009 20.07 20.29 19.63 19.73 3,547,276 +0.06(+0.28%)
May 19, 2009 20.24 20.29 19.40 19.68 3,746,413 -0.88(-4.30%)
May 18, 2009 19.26 20.71 19.01 20.56 7,811,548 +1.68(+8.92%)
May 15, 2009 19.12 19.50 18.61 18.88 3,635,171 -0.65(-3.35%)
May 14, 2009 19.14 19.72 18.80 19.53 4,957,257 +0.41(+2.14%)
May 13, 2009 19.40 19.69 19.03 19.12 4,125,849 -0.96(-4.79%)
May 12, 2009 19.56 20.43 19.12 20.08 4,324,539 +0.75(+3.88%)
May 11, 2009 19.52 19.96 19.26 19.33 4,414,019 -1.04(-5.08%)
May 08, 2009 20.42 20.68 19.92 20.37 6,415,132 +0.73(+3.73%)
May 07, 2009 22.17 22.17 19.52 19.64 4,436,686 -1.84(-8.57%)
May 06, 2009 21.86 21.89 20.64 21.48 3,995,365 +0.30(+1.40%)
May 05, 2009 20.74 21.61 20.74 21.18 3,427,037 +0.10(+0.45%)
May 04, 2009 19.86 21.20 19.80 21.09 5,822,158 +1.54(+7.90%)
May 01, 2009 19.93 20.15 19.32 19.54 3,881,148 -0.61(-3.03%)
Apr 30, 2009 20.92 21.09 19.73 20.15 6,290,072 -0.78(-3.74%)
Apr 29, 2009 21.47 21.47 20.12 20.93 5,185,723 +0.45(+2.21%)
Apr 28, 2009 20.48 21.24 20.17 20.48 3,641,668 -0.36(-1.72%)
Apr 27, 2009 20.68 21.21 20.44 20.84 5,564,095 -0.64(-3.00%)
Apr 24, 2009 20.88 22.00 20.27 21.48 5,660,063 +0.62(+2.95%)
Apr 23, 2009 20.11 20.90 19.13 20.87 4,086,252 +1.24(+6.30%)
Apr 22, 2009 19.41 21.01 19.23 19.63 5,752,740 -0.46(-2.31%)
Apr 21, 2009 18.58 20.41 18.19 20.10 6,437,330 +1.04(+5.43%)
Apr 20, 2009 19.61 20.16 18.91 19.06 6,482,314 -1.35(-6.63%)
Apr 17, 2009 20.40 21.16 19.99 20.41 4,586,848 -0.18(-0.87%)
Apr 16, 2009 20.61 21.40 19.69 20.59 6,470,202 -0.04(-0.22%)
Apr 15, 2009 19.75 20.81 19.32 20.64 9,528,855 +0.59(+2.93%)
Apr 14, 2009 21.30 21.34 19.88 20.05 7,023,934 -1.94(-8.83%)
Apr 13, 2009 21.23 22.29 20.73 21.99 3,205,139 +0.27(+1.24%)
Apr 09, 2009 19.64 21.80 19.64 21.72 4,915,883 +2.33(+12.03%)
Apr 08, 2009 19.26 19.70 19.03 19.39 3,878,049 +0.45(+2.36%)
Apr 07, 2009 20.07 20.36 18.93 18.94 3,377,157 -1.76(-8.51%)
Apr 06, 2009 21.59 21.59 20.10 20.71 5,054,805 -0.90(-4.15%)
Apr 03, 2009 19.79 21.67 19.50 21.60 5,512,603 +1.81(+9.16%)
Apr 02, 2009 19.00 20.05 18.63 19.79 5,177,993 +1.19(+6.38%)
Apr 01, 2009 18.08 18.93 17.99 18.60 2,944,594 +0.03(+0.18%)
Mar 31, 2009 17.96 18.75 17.62 18.57 4,452,273 +0.81(+4.54%)
Mar 30, 2009 18.02 18.28 17.72 17.76 3,534,923 -1.19(-6.26%)
Mar 26, 2009 18.81 19.06 17.61 18.95 4,029,797 +0.69(+3.80%)
Mar 25, 2009 18.28 18.46 16.96 18.25 3,305,622 +0.55(+3.13%)
Mar 24, 2009 18.99 19.33 17.61 17.70 4,805,502 -1.66(-8.58%)
Mar 23, 2009 17.76 19.50 17.74 19.36 5,550,031 +2.48(+14.68%)
Mar 20, 2009 18.01 18.10 16.84 16.88 3,489,814 -1.38(-7.55%)
Mar 19, 2009 18.59 18.75 17.94 18.26 3,866,727 -0.16(-0.87%)
Mar 18, 2009 17.30 18.68 16.95 18.42 4,215,226 +0.73(+4.11%)
Mar 17, 2009 16.56 17.71 16.36 17.69 3,559,395 +1.12(+6.75%)
Mar 16, 2009 18.30 18.33 16.47 16.58 3,157,377 -1.59(-8.78%)
Mar 13, 2009 18.50 18.52 17.61 18.17 0 -0.08(-0.43%)
Mar 12, 2009 17.49 18.41 16.77 18.25 5,029,231 +0.65(+3.72%)
Mar 11, 2009 17.61 18.24 17.29 17.59 5,511,300 +0.12(+0.67%)
Mar 10, 2009 15.99 17.62 15.67 17.48 5,831,727 +1.99(+12.83%)
Mar 09, 2009 14.58 15.53 14.22 15.49 3,461,558 +0.76(+5.13%)
Mar 06, 2009 15.36 15.36 13.97 14.73 0 -0.17(-1.13%)
Mar 05, 2009 15.48 15.54 14.73 14.90 4,604,346 -0.75(-4.79%)
Mar 04, 2009 16.06 16.66 15.20 15.65 3,349,585 +0.57(+3.75%)
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.