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 31, 2017 92.01 92.64 91.46 92.06 1,471,706 +0.15(+0.16%)
May 30, 2017 91.41 92.35 91.41 91.91 745,725 +0.15(+0.16%)
May 26, 2017 92.58 92.80 91.10 91.76 645,554 -0.74(-0.80%)
May 25, 2017 91.41 93.05 90.98 92.50 1,063,923 +1.24(+1.36%)
May 24, 2017 90.60 91.73 90.60 91.27 913,601 +0.76(+0.84%)
May 23, 2017 90.54 90.80 90.22 90.50 895,133 +0.24(+0.27%)
May 22, 2017 89.72 90.85 89.15 90.26 1,273,801 +0.81(+0.91%)
May 19, 2017 89.34 90.28 88.91 89.45 1,044,524 +0.14(+0.16%)
May 18, 2017 89.74 89.74 88.30 89.31 1,094,832 -0.43(-0.48%)
May 17, 2017 88.45 90.34 87.77 89.74 1,523,409 -0.01(-0.01%)
May 16, 2017 90.22 90.33 89.28 89.75 761,976 -0.58(-0.64%)
May 15, 2017 89.57 90.41 89.38 90.32 993,777 +0.69(+0.76%)
May 12, 2017 88.52 89.82 88.37 89.64 876,825 +1.10(+1.24%)
May 11, 2017 88.89 89.16 88.30 88.54 783,910 -0.59(-0.66%)
May 10, 2017 88.76 89.51 88.57 89.13 843,265 +0.33(+0.38%)
May 09, 2017 88.56 89.26 88.15 88.80 1,057,866 +0.36(+0.41%)
May 08, 2017 88.93 89.00 87.71 88.44 888,644 -0.21(-0.24%)
May 05, 2017 87.28 88.70 87.28 88.65 835,520 +1.51(+1.73%)
May 04, 2017 86.79 87.17 85.88 87.14 1,482,574 +0.28(+0.32%)
May 03, 2017 88.31 88.31 86.83 86.86 1,266,499 -0.98(-1.12%)
May 02, 2017 89.12 89.19 87.55 87.84 1,450,711 -1.16(-1.30%)
May 01, 2017 89.73 89.85 88.57 89.00 1,653,072 -0.45(-0.51%)
Apr 28, 2017 88.02 89.94 87.82 89.45 2,428,431 +1.21(+1.37%)
Apr 27, 2017 88.45 86.64 88.24 1,419,892 +1.61(+1.86%)
Apr 26, 2017 87.16 87.19 86.54 86.63 1,014,146 -0.68(-0.78%)
Apr 25, 2017 87.39 87.73 87.16 87.31 813,139 +0.11(+0.13%)
Apr 24, 2017 88.23 88.55 86.66 87.20 1,830,141 -0.72(-0.82%)
Apr 21, 2017 88.15 88.57 87.80 87.92 1,057,171 -0.31(-0.35%)
Apr 20, 2017 88.04 88.47 87.72 88.24 1,358,859 +0.20(+0.23%)
Apr 19, 2017 87.24 88.11 86.96 88.03 1,486,374 +0.79(+0.91%)
Apr 18, 2017 86.55 87.50 86.39 87.24 1,826,849 +0.59(+0.68%)
Apr 17, 2017 85.64 86.65 85.34 86.65 884,675 +1.27(+1.49%)
Apr 13, 2017 85.62 85.76 85.18 85.38 741,811 -0.24(-0.28%)
Apr 12, 2017 85.24 85.68 84.92 85.62 1,024,753 +0.39(+0.46%)
Apr 11, 2017 85.21 85.52 84.64 85.23 817,854 +0.09(+0.11%)
Apr 10, 2017 84.64 85.33 84.43 85.14 1,224,166 +0.47(+0.55%)
Apr 07, 2017 84.22 85.22 83.97 84.67 1,138,703 +0.37(+0.43%)
Apr 06, 2017 83.32 84.37 82.83 84.30 1,198,848 +1.05(+1.26%)
Apr 05, 2017 82.40 83.95 82.23 83.25 1,067,582 +0.78(+0.94%)
Apr 04, 2017 82.72 82.92 82.21 82.47 893,096 -0.24(-0.29%)
Apr 03, 2017 82.88 83.05 81.92 82.71 1,150,800 -0.16(-0.19%)
Mar 31, 2017 81.89 83.09 81.81 82.87 1,485,636 +0.74(+0.90%)
Mar 30, 2017 81.79 82.37 81.43 82.13 1,016,497 +0.05(+0.07%)
Mar 29, 2017 80.59 82.18 80.52 82.07 1,463,969 +1.46(+1.81%)
Mar 28, 2017 80.23 80.73 79.62 80.62 853,239 +0.55(+0.68%)
Mar 27, 2017 80.66 80.96 79.60 80.07 870,864 -0.73(-0.91%)
Mar 24, 2017 81.87 82.19 80.75 80.81 1,579,901 -0.90(-1.11%)
Mar 23, 2017 81.48 82.43 81.13 81.71 979,474 +0.21(+0.26%)
Mar 22, 2017 81.09 81.69 80.58 81.50 1,246,141 +0.91(+1.13%)
Mar 21, 2017 81.09 81.79 80.50 80.59 1,136,553 -0.21(-0.26%)
Mar 20, 2017 80.19 81.30 80.18 80.80 1,620,044 +0.65(+0.82%)
Mar 17, 2017 80.70 81.23 80.14 80.14 2,299,017 -0.41(-0.50%)
Mar 16, 2017 81.32 81.67 80.19 80.55 1,486,805 -0.86(-1.05%)
Mar 15, 2017 80.23 81.61 80.23 81.40 2,808,957 +1.64(+2.06%)
Mar 14, 2017 80.35 80.35 79.54 79.76 1,107,083 -0.59(-0.74%)
Mar 13, 2017 80.49 80.61 79.33 80.35 1,439,757 +0.15(+0.18%)
Mar 10, 2017 80.27 81.73 79.81 80.21 1,128,219 -0.06(-0.08%)
Mar 09, 2017 80.52 81.02 79.70 80.27 1,849,812 -0.31(-0.38%)
Mar 08, 2017 82.76 82.76 80.51 80.58 2,292,740 -2.39(-2.88%)
Mar 07, 2017 82.79 83.54 82.48 82.97 831,804 -0.17(-0.20%)
Mar 06, 2017 83.37 83.49 82.55 83.14 864,310 -0.49(-0.58%)
Mar 03, 2017 82.74 83.79 82.33 83.62 1,034,973 +0.75(+0.90%)
Mar 02, 2017 83.40 83.86 82.17 82.88 1,176,585 -0.53(-0.63%)
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.