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 (%)
Mar 30, 2007 21.99 22.46 21.94 22.33 1,678,518 +0.44(+2.02%)
Mar 29, 2007 21.94 22.00 21.83 21.89 537,883 +0.07(+0.31%)
Mar 28, 2007 21.82 21.91 21.77 21.82 1,784,844 -0.15(-0.66%)
Mar 27, 2007 22.21 22.24 21.85 21.96 952,643 -0.27(-1.23%)
Mar 26, 2007 22.42 22.42 21.87 22.24 1,079,520 -0.10(-0.45%)
Mar 23, 2007 22.19 22.50 22.11 22.34 977,661 +0.21(+0.96%)
Mar 22, 2007 22.23 22.23 21.87 22.13 687,275 -0.04(-0.20%)
Mar 21, 2007 21.77 22.28 21.62 22.17 616,153 +0.42(+1.93%)
Mar 20, 2007 21.38 21.79 21.38 21.75 1,171,549 +0.42(+1.97%)
Mar 19, 2007 21.30 21.43 21.16 21.33 491,064 +0.07(+0.34%)
Mar 16, 2007 21.25 21.37 21.00 21.26 1,603,822 +0.01(+0.05%)
Mar 15, 2007 21.12 21.47 21.08 21.25 1,317,725 +0.13(+0.61%)
Mar 14, 2007 21.14 21.29 21.04 21.12 941,385 -0.02(-0.11%)
Mar 13, 2007 21.63 21.54 21.06 21.14 622,408 -0.49(-2.28%)
Mar 12, 2007 21.51 21.80 21.51 21.63 579,699 +0.09(+0.42%)
Mar 09, 2007 21.71 21.82 21.49 21.54 614,902 -0.06(-0.26%)
Mar 08, 2007 21.66 21.96 21.54 21.60 848,641 +0.06(+0.26%)
Mar 07, 2007 21.57 21.63 21.32 21.54 1,202,643 +0.16(+0.76%)
Mar 06, 2007 20.97 21.46 20.97 21.38 1,226,946 +0.55(+2.63%)
Mar 05, 2007 21.40 21.68 20.76 20.83 1,641,706 -0.71(-3.30%)
Mar 02, 2007 21.84 21.91 21.48 21.54 946,210 -0.35(-1.59%)
Mar 01, 2007 22.18 22.62 21.78 21.89 1,439,415 -0.29(-1.31%)
Feb 28, 2007 21.82 22.21 21.40 22.18 1,760,541 +1.31(+6.27%)
Feb 27, 2007 21.40 21.52 20.87 20.87 1,133,129 -0.76(-3.49%)
Feb 26, 2007 21.88 22.00 21.57 21.63 1,285,813 -0.21(-0.97%)
Feb 23, 2007 21.90 21.90 21.44 21.84 1,125,981 -0.06(-0.26%)
Feb 22, 2007 22.09 22.09 21.78 21.90 339,885 -0.21(-0.94%)
Feb 21, 2007 21.88 22.10 21.82 22.10 554,502 +0.24(+1.10%)
Feb 20, 2007 21.35 22.09 21.17 21.86 901,178 +0.64(+3.01%)
Feb 16, 2007 21.26 21.30 20.75 21.23 728,197 -0.04(-0.18%)
Feb 15, 2007 21.26 21.66 21.23 21.26 797,711 +0.02(+0.11%)
Feb 14, 2007 20.93 21.35 20.89 21.24 643,807 +0.37(+1.77%)
Feb 13, 2007 20.64 20.92 20.54 20.87 857,933 +0.24(+1.17%)
Feb 12, 2007 20.82 20.82 20.52 20.63 451,929 -0.29(-1.36%)
Feb 09, 2007 21.29 21.40 20.54 20.92 797,890 -0.37(-1.73%)
Feb 08, 2007 21.26 21.45 21.17 21.29 377,590 +0.02(+0.11%)
Feb 07, 2007 21.07 21.46 20.96 21.26 924,051 +0.23(+1.12%)
Feb 06, 2007 21.00 21.21 21.00 21.03 956,575 +0.13(+0.62%)
Feb 05, 2007 20.84 21.12 20.82 20.90 536,096 +0.10(+0.46%)
Feb 02, 2007 20.51 20.93 20.51 20.81 1,365,795 +0.33(+1.61%)
Feb 01, 2007 20.20 20.63 20.12 20.48 1,853,464 +0.36(+1.81%)
Jan 31, 2007 20.10 20.20 20.00 20.11 978,019 +0.05(+0.25%)
Jan 30, 2007 20.09 20.16 19.98 20.06 740,885 +0.06(+0.28%)
Jan 29, 2007 19.89 20.15 19.78 20.01 295,210 +0.10(+0.51%)
Jan 26, 2007 20.06 20.10 19.84 19.91 473,552 -0.02(-0.08%)
Jan 25, 2007 19.92 20.22 19.82 19.92 1,150,999 +0.03(+0.14%)
Jan 24, 2007 19.96 19.99 19.85 19.89 906,718 +0.04(+0.20%)
Jan 23, 2007 19.73 19.95 19.70 19.85 803,966 +0.13(+0.65%)
Jan 22, 2007 19.94 20.02 19.68 19.73 533,237 -0.17(-0.84%)
Jan 19, 2007 19.84 19.92 19.68 19.89 428,162 +0.05(+0.25%)
Jan 18, 2007 19.82 20.21 19.77 19.84 890,277 +0.03(+0.17%)
Jan 17, 2007 20.01 20.01 19.77 19.81 1,013,401 -0.20(-0.98%)
Jan 16, 2007 19.78 20.27 19.70 20.01 960,327 +0.22(+1.13%)
Jan 12, 2007 19.28 19.82 19.27 19.78 1,090,063 +0.52(+2.70%)
Jan 11, 2007 19.28 19.37 19.21 19.26 413,687 -0.04(-0.23%)
Jan 10, 2007 18.91 19.35 18.91 19.31 602,215 +0.26(+1.35%)
Jan 09, 2007 19.04 19.05 18.96 19.05 384,202 -0.01(-0.06%)
Jan 08, 2007 19.26 19.26 18.89 19.06 168,691 -0.24(-1.22%)
Jan 05, 2007 19.56 19.60 19.19 19.30 411,543 -0.35(-1.77%)
Jan 04, 2007 19.38 19.87 19.28 19.64 846,317 +0.30(+1.53%)
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.