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 (%)
Mar 31, 2008 19.74 20.21 19.61 19.85 1,470,971 +0.11(+0.54%)
Mar 28, 2008 20.23 20.41 19.69 19.74 780,559 -0.44(-2.16%)
Mar 27, 2008 20.41 20.69 20.03 20.18 982,674 -0.10(-0.50%)
Mar 26, 2008 20.73 20.98 20.03 20.28 2,475,421 -0.65(-3.10%)
Mar 25, 2008 20.80 20.97 20.14 20.93 2,101,559 +0.10(+0.48%)
Mar 24, 2008 19.90 21.04 19.90 20.83 2,024,177 +0.89(+4.46%)
Mar 21, 2008 19.44 20.03 19.09 19.94 2,781,145 +0.00(+0.00%)
Mar 20, 2008 19.44 20.03 19.09 19.94 2,781,145 +0.70(+3.66%)
Mar 19, 2008 19.33 19.91 19.08 19.23 2,135,071 +0.07(+0.35%)
Mar 18, 2008 18.56 19.17 18.25 19.17 2,190,359 +1.03(+5.67%)
Mar 17, 2008 17.72 18.29 17.49 18.14 1,258,660 -0.08(-0.46%)
Mar 14, 2008 19.07 19.21 17.77 18.22 1,860,659 -0.64(-3.41%)
Mar 13, 2008 18.81 18.99 18.11 18.86 1,583,811 -0.20(-1.06%)
Mar 12, 2008 19.28 19.65 18.93 19.06 2,272,458 -0.34(-1.76%)
Mar 11, 2008 18.45 19.42 18.04 19.41 2,101,384 +1.48(+8.23%)
Mar 10, 2008 18.65 18.76 17.93 17.93 2,615,986 -0.80(-4.27%)
Mar 07, 2008 18.45 18.94 18.19 18.73 1,756,965 +0.12(+0.63%)
Mar 06, 2008 19.20 19.71 18.31 18.61 2,208,644 -0.65(-3.40%)
Mar 05, 2008 19.59 19.71 19.05 19.27 1,748,776 -0.02(-0.12%)
Mar 04, 2008 20.38 20.38 18.93 19.29 2,987,903 -1.19(-5.79%)
Mar 03, 2008 20.24 20.62 19.91 20.47 1,347,913 +0.40(+2.01%)
Feb 29, 2008 20.38 20.57 19.89 20.07 1,429,475 -0.60(-2.92%)
Feb 28, 2008 20.15 20.78 20.10 20.68 2,674,542 +0.46(+2.30%)
Feb 27, 2008 20.85 21.14 19.98 20.21 2,648,160 -0.75(-3.57%)
Feb 26, 2008 20.69 21.37 20.69 20.96 1,528,923 +0.03(+0.13%)
Feb 25, 2008 20.09 20.93 19.69 20.93 1,327,881 +0.81(+4.00%)
Feb 22, 2008 20.17 20.35 19.69 20.13 1,208,468 +0.03(+0.14%)
Feb 21, 2008 20.43 20.83 19.98 20.10 1,252,999 -0.15(-0.75%)
Feb 20, 2008 19.60 20.26 19.47 20.25 1,211,353 +0.48(+2.40%)
Feb 19, 2008 19.96 20.15 19.70 19.77 1,075,742 +0.04(+0.20%)
Feb 18, 2008 19.59 19.94 19.31 19.74 0 +0.00(+0.00%)
Feb 15, 2008 19.59 19.94 19.31 19.74 869,812 +0.03(+0.17%)
Feb 14, 2008 19.72 19.99 19.51 19.70 2,678,656 -0.02(-0.09%)
Feb 13, 2008 19.72 19.77 19.08 19.72 1,104,482 +0.26(+1.35%)
Feb 12, 2008 19.15 19.57 19.01 19.46 1,265,994 +0.24(+1.25%)
Feb 11, 2008 19.49 19.49 18.87 19.22 1,639,788 -0.31(-1.58%)
Feb 08, 2008 20.07 20.39 19.36 19.52 977,156 -0.65(-3.24%)
Feb 07, 2008 19.72 20.28 19.47 20.18 1,601,733 +0.38(+1.92%)
Feb 06, 2008 20.28 20.51 19.69 19.80 1,264,273 -0.30(-1.48%)
Feb 05, 2008 20.24 20.81 20.08 20.09 1,918,308 -0.59(-2.86%)
Feb 04, 2008 20.39 20.91 20.23 20.69 3,100,006 +0.28(+1.37%)
Feb 01, 2008 19.84 20.64 19.79 20.41 11,469,629 +0.41(+2.07%)
Jan 31, 2008 19.81 20.53 19.16 19.99 12,683,279 -0.63(-3.06%)
Jan 30, 2008 20.99 21.56 20.50 20.62 1,198,562 -0.42(-1.99%)
Jan 29, 2008 21.57 21.90 21.04 21.04 1,341,422 -0.17(-0.79%)
Jan 28, 2008 20.73 21.22 20.21 21.21 959,027 +0.62(+3.01%)
Jan 25, 2008 20.92 21.11 20.19 20.59 1,488,514 -0.07(-0.32%)
Jan 24, 2008 21.13 21.42 20.57 20.66 3,354,768 +0.10(+0.46%)
Jan 23, 2008 18.72 20.95 18.70 20.56 4,612,626 +1.32(+6.86%)
Jan 22, 2008 18.41 19.67 18.07 19.24 1,964,369 +0.82(+4.43%)
Jan 21, 2008 19.19 19.19 18.19 18.43 0 +0.00(+0.00%)
Jan 18, 2008 19.19 19.19 18.19 18.43 2,860,099 -0.59(-3.12%)
Jan 17, 2008 19.47 19.62 18.95 19.02 1,234,693 -0.46(-2.35%)
Jan 16, 2008 19.09 19.81 18.92 19.48 1,167,619 +0.37(+1.96%)
Jan 15, 2008 19.53 19.68 19.10 19.10 1,003,601 -0.78(-3.94%)
Jan 14, 2008 19.55 20.00 19.18 19.89 1,152,773 +0.50(+2.60%)
Jan 11, 2008 19.38 19.80 18.86 19.38 1,341,072 -0.15(-0.74%)
Jan 10, 2008 19.29 19.85 18.81 19.53 2,885,601 +0.06(+0.29%)
Jan 09, 2008 18.93 19.61 18.51 19.47 2,301,612 +0.55(+2.93%)
Jan 08, 2008 19.70 19.81 18.77 18.92 3,354,401 -0.69(-3.51%)
Jan 07, 2008 19.80 19.98 19.20 19.61 2,408,572 -0.06(-0.31%)
Jan 04, 2008 20.44 20.82 19.58 19.67 1,884,503 -1.15(-5.53%)
Jan 03, 2008 21.65 21.92 20.71 20.82 1,429,019 -0.70(-3.27%)
Jan 02, 2008 21.42 21.91 21.25 21.52 2,006,846 +0.07(+0.34%)
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.