Digital Realty Trust (NY: DLR )

178.23 -3.94 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.216 9.466 9.190 9.378 294,063 +0.20(+2.21%)
Sep 29, 2005 9.169 9.190 8.752 9.174 1,016,746 -0.02(-0.23%)
Sep 28, 2005 9.388 9.388 9.133 9.195 225,730 -0.21(-2.22%)
Sep 27, 2005 9.398 9.419 9.346 9.404 216,325 -0.04(-0.39%)
Sep 26, 2005 9.450 9.482 9.398 9.440 537,261 +0.04(+0.39%)
Sep 23, 2005 9.404 9.466 9.299 9.404 276,404 +0.05(+0.56%)
Sep 22, 2005 9.352 9.576 9.273 9.352 224,194 +0.01(+0.11%)
Sep 21, 2005 9.398 9.419 9.284 9.341 168,146 -0.05(-0.50%)
Sep 20, 2005 9.497 9.555 9.357 9.388 102,308 -0.11(-1.21%)
Sep 19, 2005 9.612 9.690 9.435 9.503 322,472 -0.15(-1.51%)
Sep 16, 2005 9.742 9.758 9.565 9.648 360,669 -0.06(-0.59%)
Sep 15, 2005 9.638 9.800 9.628 9.706 165,075 +0.08(+0.87%)
Sep 14, 2005 9.664 9.716 9.534 9.622 344,162 -0.02(-0.16%)
Sep 13, 2005 9.805 9.805 9.612 9.638 706,367 -0.24(-2.43%)
Sep 12, 2005 9.998 10.03 9.763 9.878 266,231 -0.16(-1.61%)
Sep 09, 2005 10.03 10.09 9.945 10.04 355,871 +0.05(+0.47%)
Sep 08, 2005 9.909 10.00 9.794 9.992 468,160 +0.08(+0.84%)
Sep 07, 2005 10.08 10.08 9.867 9.909 267,575 -0.15(-1.50%)
Sep 06, 2005 9.925 10.10 9.925 10.06 249,148 +0.16(+1.63%)
Sep 02, 2005 9.935 9.982 9.872 9.899 253,562 -0.01(-0.11%)
Sep 01, 2005 9.899 10.12 9.768 9.909 260,089 +0.00(+0.00%)
Aug 31, 2005 10.02 10.08 9.899 9.909 513,652 -0.11(-1.14%)
Aug 30, 2005 9.951 10.08 9.841 10.02 681,990 +0.06(+0.58%)
Aug 29, 2005 10.07 10.07 9.899 9.966 223,811 -0.07(-0.73%)
Aug 26, 2005 10.00 10.05 9.935 10.04 471,807 +0.08(+0.78%)
Aug 25, 2005 10.01 10.07 9.888 9.961 1,053,408 -0.07(-0.73%)
Aug 24, 2005 9.992 10.16 9.841 10.03 405,393 -0.02(-0.21%)
Aug 23, 2005 10.16 10.19 9.914 10.05 487,163 -0.20(-1.93%)
Aug 22, 2005 10.29 10.31 10.05 10.25 302,893 +0.01(+0.10%)
Aug 19, 2005 10.21 10.40 10.20 10.24 797,158 +0.07(+0.67%)
Aug 18, 2005 10.19 10.26 9.925 10.17 364,700 -0.01(-0.10%)
Aug 17, 2005 10.23 10.27 10.09 10.19 292,144 +0.01(+0.10%)
Aug 16, 2005 9.872 10.25 9.872 10.17 394,644 +0.26(+2.63%)
Aug 15, 2005 9.695 9.992 9.675 9.914 261,048 +0.17(+1.76%)
Aug 12, 2005 9.732 9.784 9.586 9.742 243,389 -0.02(-0.16%)
Aug 11, 2005 9.690 9.841 9.638 9.758 816,929 +0.04(+0.43%)
Aug 10, 2005 9.768 9.768 9.596 9.716 708,478 -0.05(-0.53%)
Aug 09, 2005 9.716 9.768 9.456 9.768 1,177,982 +0.05(+0.54%)
Aug 08, 2005 9.899 9.925 9.690 9.716 1,038,820 -0.21(-2.10%)
Aug 05, 2005 9.930 9.998 9.899 9.925 574,115 -0.06(-0.57%)
Aug 04, 2005 10.16 10.16 9.930 9.982 397,331 -0.18(-1.79%)
Aug 03, 2005 9.930 10.20 9.914 10.16 206,727 +0.22(+2.20%)
Aug 02, 2005 9.914 9.956 9.881 9.945 330,341 +0.02(+0.21%)
Aug 01, 2005 9.867 9.951 9.810 9.925 1,030,759 +0.06(+0.58%)
Jul 29, 2005 9.857 9.909 9.779 9.867 570,660 +0.01(+0.11%)
Jul 28, 2005 9.617 9.862 9.534 9.857 368,347 +0.19(+1.99%)
Jul 27, 2005 9.690 9.716 9.529 9.664 928,450 +0.01(+0.11%)
Jul 26, 2005 9.622 9.690 9.487 9.654 810,978 +0.05(+0.54%)
Jul 25, 2005 9.404 9.622 9.378 9.602 912,327 +0.11(+1.21%)
Jul 22, 2005 9.497 9.529 9.430 9.487 1,366,091 +0.01(+0.05%)
Jul 21, 2005 9.456 9.586 9.378 9.482 3,632,801 +0.21(+2.25%)
Jul 20, 2005 9.070 9.404 9.070 9.273 774,316 +0.18(+1.95%)
Jul 19, 2005 9.039 9.143 9.013 9.096 75,051 +0.02(+0.23%)
Jul 18, 2005 8.982 9.180 8.909 9.075 731,704 +0.09(+1.04%)
Jul 15, 2005 9.159 9.159 8.872 8.982 1,324,055 -0.19(-2.10%)
Jul 14, 2005 9.294 9.320 9.091 9.174 500,023 -0.19(-2.06%)
Jul 13, 2005 9.383 9.430 9.341 9.367 62,574 -0.03(-0.28%)
Jul 12, 2005 9.341 9.602 9.341 9.393 181,006 +0.07(+0.78%)
Jul 11, 2005 9.346 9.419 9.237 9.320 113,441 +0.02(+0.22%)
Jul 08, 2005 9.112 9.378 9.018 9.299 66,797 +0.20(+2.18%)
Jul 07, 2005 9.013 9.154 8.935 9.101 41,460 -0.03(-0.29%)
Jul 06, 2005 9.169 9.299 9.127 9.127 145,112 -0.07(-0.74%)
Jul 05, 2005 9.247 9.367 9.143 9.195 83,689 -0.05(-0.56%)
Jul 01, 2005 9.039 9.450 9.008 9.247 71,212 +0.19(+2.13%)
Jun 30, 2005 8.992 9.112 8.987 9.055 49,522 +0.09(+0.99%)
Jun 29, 2005 8.804 8.987 8.773 8.966 45,683 +0.11(+1.24%)
Jun 28, 2005 8.737 8.976 8.737 8.857 88,295 +0.16(+1.80%)
Jun 27, 2005 9.013 9.112 8.700 8.700 203,848 -0.22(-2.51%)
Jun 24, 2005 8.601 8.961 8.560 8.924 975,094 +0.31(+3.63%)
Jun 23, 2005 8.492 8.930 8.471 8.612 441,671 +0.12(+1.41%)
Jun 22, 2005 8.601 8.700 8.471 8.492 164,115 -0.04(-0.49%)
Jun 21, 2005 8.289 8.700 8.289 8.534 253,179 +0.20(+2.38%)
Jun 20, 2005 8.362 8.398 8.278 8.336 53,169 -0.05(-0.62%)
Jun 17, 2005 8.471 8.476 8.284 8.388 362,973 -0.09(-1.11%)
Jun 16, 2005 8.440 8.617 8.403 8.481 136,090 +0.02(+0.18%)
Jun 15, 2005 8.247 8.466 8.231 8.466 208,839 +0.27(+3.31%)
Jun 14, 2005 8.106 8.336 8.080 8.195 119,583 +0.04(+0.51%)
Jun 13, 2005 8.216 8.330 7.888 8.153 423,628 -0.18(-2.13%)
Jun 10, 2005 8.336 8.362 8.310 8.330 424,588 -0.01(-0.06%)
Jun 09, 2005 8.205 8.372 8.049 8.336 284,658 +0.11(+1.39%)
Jun 08, 2005 7.997 8.284 7.997 8.221 142,041 +0.28(+3.54%)
Jun 07, 2005 7.950 7.997 7.862 7.940 173,904 +0.02(+0.26%)
Jun 06, 2005 7.929 8.013 7.804 7.919 160,276 +0.02(+0.20%)
Jun 03, 2005 7.945 8.028 7.835 7.903 83,881 +0.01(+0.07%)
Jun 02, 2005 7.841 7.971 7.763 7.898 73,132 +0.06(+0.73%)
Jun 01, 2005 7.835 7.914 7.804 7.841 88,103 +0.03(+0.33%)
May 31, 2005 7.919 7.919 7.736 7.815 47,219 -0.07(-0.86%)
May 27, 2005 7.862 7.914 7.815 7.882 90,215 +0.04(+0.46%)
May 26, 2005 7.867 7.893 7.830 7.846 87,144 +0.03(+0.33%)
May 25, 2005 7.825 7.908 7.789 7.820 63,918 -0.03(-0.33%)
May 24, 2005 7.882 7.934 7.773 7.846 308,651 -0.09(-1.12%)
May 23, 2005 7.809 8.044 7.773 7.934 138,586 +0.13(+1.60%)
May 20, 2005 7.684 7.820 7.658 7.809 90,407 +0.15(+1.90%)
May 19, 2005 7.632 7.684 7.632 7.664 157,589 +0.06(+0.75%)
May 18, 2005 7.565 7.684 7.554 7.606 225,154 +0.07(+0.90%)
May 17, 2005 7.684 7.684 7.486 7.539 287,921 -0.05(-0.62%)
May 16, 2005 7.460 7.658 7.189 7.585 161,044 +0.13(+1.68%)
May 13, 2005 7.554 7.554 7.398 7.460 154,901 -0.09(-1.24%)
May 12, 2005 7.580 7.606 7.471 7.554 142,809 -0.05(-0.68%)
May 11, 2005 7.752 7.752 7.549 7.606 60,463 -0.15(-1.88%)
May 10, 2005 7.830 7.830 7.518 7.752 132,827 -0.05(-0.67%)
May 09, 2005 7.617 7.804 7.601 7.804 28,024 +0.17(+2.18%)
May 06, 2005 7.789 7.862 7.502 7.638 76,203 -0.13(-1.61%)
May 05, 2005 7.789 7.882 7.726 7.763 118,239 +0.01(+0.07%)
May 04, 2005 7.596 7.783 7.554 7.757 416,142 +0.16(+2.13%)
May 03, 2005 7.460 7.596 7.460 7.596 71,404 +0.10(+1.32%)
May 02, 2005 7.460 7.533 7.460 7.497 138,778 +0.06(+0.84%)
Apr 29, 2005 7.398 7.476 7.288 7.434 194,634 +0.09(+1.21%)
Apr 28, 2005 7.361 7.476 7.294 7.346 76,587 -0.03(-0.42%)
Apr 27, 2005 7.294 7.413 7.278 7.377 448,005 +0.07(+1.00%)
Apr 26, 2005 7.330 7.372 7.242 7.304 75,243 -0.05(-0.71%)
Apr 25, 2005 7.320 7.413 7.257 7.356 406,929 +0.06(+0.86%)
Apr 22, 2005 7.346 7.346 7.216 7.294 148,183 -0.04(-0.50%)
Apr 21, 2005 7.294 7.424 7.242 7.330 204,040 +0.05(+0.64%)
Apr 20, 2005 7.273 7.294 7.216 7.283 192,523 -0.01(-0.14%)
Apr 19, 2005 7.242 7.387 7.242 7.294 135,515 +0.08(+1.16%)
Apr 18, 2005 7.231 7.294 7.169 7.210 169,489 +0.01(+0.07%)
Apr 15, 2005 7.242 7.294 7.200 7.205 124,574 -0.04(-0.50%)
Apr 14, 2005 7.382 7.455 7.242 7.242 75,051 -0.13(-1.77%)
Apr 13, 2005 7.476 7.476 7.189 7.372 76,011 -0.13(-1.74%)
Apr 12, 2005 7.273 7.502 7.122 7.502 94,054 +0.23(+3.23%)
Apr 11, 2005 7.330 7.356 7.242 7.268 128,796 -0.04(-0.50%)
Apr 08, 2005 7.570 7.570 7.304 7.304 89,639 -0.21(-2.84%)
Apr 07, 2005 7.559 7.601 7.434 7.518 48,562 -0.09(-1.16%)
Apr 06, 2005 7.424 7.606 7.398 7.606 125,341 +0.23(+3.11%)
Apr 05, 2005 7.460 7.466 7.325 7.377 245,117 -0.08(-1.12%)
Apr 04, 2005 7.476 7.492 7.221 7.460 131,100 +0.01(+0.07%)
Apr 01, 2005 7.539 7.559 7.372 7.455 170,065 -0.03(-0.42%)
Mar 31, 2005 7.643 7.674 7.419 7.486 78,890 -0.16(-2.11%)
Mar 30, 2005 7.606 7.648 7.367 7.648 119,199 +0.09(+1.24%)
Mar 29, 2005 7.565 7.606 7.518 7.554 100,388 -0.01(-0.07%)
Mar 28, 2005 7.507 7.580 7.460 7.559 85,032 +0.00(+0.00%)
Mar 24, 2005 7.445 7.664 7.445 7.559 150,103 +0.14(+1.82%)
Mar 23, 2005 7.247 7.424 7.179 7.424 116,704 +0.18(+2.44%)
Mar 22, 2005 7.346 7.372 7.163 7.247 272,565 -0.12(-1.63%)
Mar 21, 2005 7.424 7.450 7.236 7.367 215,941 +0.02(+0.28%)
Mar 18, 2005 7.320 7.346 7.247 7.346 192,139 +0.07(+0.93%)
Mar 17, 2005 7.320 7.320 7.268 7.278 61,807 -0.02(-0.21%)
Mar 16, 2005 7.408 7.408 7.273 7.294 135,131 -0.09(-1.20%)
Mar 15, 2005 7.648 7.716 7.283 7.382 214,213 -0.24(-3.21%)
Mar 14, 2005 7.309 7.627 7.283 7.627 45,875 +0.34(+4.72%)
Mar 11, 2005 7.377 7.403 7.252 7.283 392,149 -0.17(-2.31%)
Mar 10, 2005 7.424 7.502 7.398 7.455 118,815 +0.03(+0.35%)
Mar 09, 2005 7.372 7.492 7.294 7.429 89,639 +0.01(+0.07%)
Mar 08, 2005 7.580 7.580 7.419 7.424 31,095 -0.14(-1.86%)
Mar 07, 2005 7.554 7.658 7.528 7.565 83,113 +0.02(+0.21%)
Mar 04, 2005 7.528 7.632 7.502 7.549 347,617 +0.04(+0.56%)
Mar 03, 2005 7.580 7.684 7.450 7.507 40,884 -0.05(-0.62%)
Mar 02, 2005 7.398 7.643 7.398 7.554 109,602 +0.13(+1.75%)
Mar 01, 2005 7.476 7.476 7.158 7.424 249,340 -0.04(-0.56%)
Feb 28, 2005 7.294 7.528 7.294 7.466 127,837 +0.15(+1.99%)
Feb 25, 2005 7.294 7.330 7.294 7.320 103,651 +0.04(+0.50%)
Feb 24, 2005 7.242 7.294 7.153 7.283 48,178 +0.07(+0.94%)
Feb 23, 2005 7.231 7.268 7.189 7.216 106,339 -0.02(-0.22%)
Feb 22, 2005 7.268 7.288 7.137 7.231 90,407 -0.06(-0.86%)
Feb 18, 2005 7.320 7.346 7.252 7.294 151,254 +0.00(+0.00%)
Feb 17, 2005 7.528 7.528 7.273 7.294 135,515 -0.26(-3.45%)
Feb 16, 2005 7.502 7.580 7.502 7.554 221,891 +0.02(+0.21%)
Feb 15, 2005 7.559 7.611 7.450 7.539 172,177 -0.02(-0.21%)
Feb 14, 2005 7.606 7.622 7.502 7.554 231,488 -0.03(-0.41%)
Feb 11, 2005 7.320 7.606 7.294 7.585 241,470 +0.23(+3.19%)
Feb 10, 2005 7.242 7.408 7.242 7.351 144,728 +0.14(+1.88%)
Feb 09, 2005 7.304 7.320 7.210 7.216 234,176 -0.08(-1.07%)
Feb 08, 2005 7.268 7.341 7.257 7.294 483,324 -0.03(-0.36%)
Feb 07, 2005 7.242 7.372 7.242 7.320 92,710 +0.05(+0.64%)
Feb 04, 2005 7.283 7.320 7.257 7.273 235,903 -0.01(-0.14%)
Feb 03, 2005 7.278 7.320 7.216 7.283 98,277 +0.02(+0.21%)
Feb 02, 2005 7.216 7.309 7.210 7.268 226,690 +0.08(+1.09%)
Feb 01, 2005 7.163 7.205 7.085 7.189 197,514 +0.00(+0.00%)
Jan 31, 2005 7.216 7.294 7.184 7.189 124,382 +0.00(+0.00%)
Jan 28, 2005 7.137 7.205 7.111 7.189 92,326 +0.05(+0.73%)
Jan 27, 2005 7.101 7.189 7.070 7.137 406,929 -0.01(-0.07%)
Jan 26, 2005 7.059 7.210 7.059 7.143 202,120 +0.11(+1.56%)
Jan 25, 2005 7.033 7.117 7.033 7.033 117,280 -0.01(-0.15%)
Jan 24, 2005 7.137 7.163 7.007 7.044 92,134 -0.04(-0.59%)
Jan 21, 2005 7.085 7.106 7.012 7.085 98,661 +0.02(+0.29%)
Jan 20, 2005 7.085 7.111 6.981 7.064 80,809 -0.05(-0.66%)
Jan 19, 2005 7.137 7.226 7.033 7.111 448,389 -0.03(-0.36%)
Jan 18, 2005 7.028 7.189 6.893 7.137 356,830 +0.06(+0.81%)
Jan 14, 2005 6.971 7.174 6.971 7.080 53,937 +0.11(+1.65%)
Jan 13, 2005 6.929 7.085 6.919 6.965 148,759 +0.04(+0.53%)
Jan 12, 2005 6.913 6.981 6.877 6.929 214,213 +0.02(+0.30%)
Jan 11, 2005 6.929 7.049 6.799 6.908 261,816 -0.02(-0.30%)
Jan 10, 2005 6.877 7.158 6.825 6.929 153,174 +0.02(+0.30%)
Jan 07, 2005 6.991 6.991 6.814 6.908 238,590 -0.07(-0.97%)
Jan 06, 2005 6.825 7.111 6.773 6.976 179,087 +0.10(+1.44%)
Jan 05, 2005 7.085 7.117 6.512 6.877 583,520 -0.23(-3.30%)
Jan 04, 2005 7.090 7.174 7.059 7.111 296,367 +0.03(+0.44%)
Jan 03, 2005 7.054 7.085 6.976 7.080 362,973 +0.06(+0.89%)
Dec 31, 2004 6.924 7.132 6.924 7.018 106,530 +0.09(+1.28%)
Dec 30, 2004 6.945 7.070 6.877 6.929 93,862 +0.01(+0.15%)
Dec 29, 2004 6.747 7.018 6.747 6.919 421,709 -0.13(-1.85%)
Dec 28, 2004 7.127 7.174 7.018 7.049 213,253 -0.04(-0.51%)
Dec 27, 2004 7.294 7.314 7.044 7.085 215,941 -0.18(-2.44%)
Dec 23, 2004 7.137 7.346 7.111 7.262 207,111 +0.13(+1.75%)
Dec 22, 2004 6.981 7.137 6.882 7.137 382,743 +0.13(+1.86%)
Dec 21, 2004 6.981 7.033 6.924 7.007 160,468 +0.06(+0.82%)
Dec 20, 2004 7.033 7.033 6.773 6.950 429,578 -0.03(-0.45%)
Dec 17, 2004 6.799 7.059 6.741 6.981 2,188,971 +0.18(+2.68%)
Dec 16, 2004 6.788 6.820 6.736 6.799 441,479 +0.00(+0.00%)
Dec 15, 2004 6.773 6.846 6.715 6.799 384,471 +0.08(+1.16%)
Dec 14, 2004 6.674 6.825 6.663 6.721 325,159 -0.01(-0.08%)
Dec 13, 2004 6.705 6.794 6.616 6.726 414,031 -0.03(-0.46%)
Dec 10, 2004 6.642 6.799 6.538 6.757 357,022 +0.06(+0.93%)
Dec 09, 2004 6.700 6.747 6.512 6.695 267,191 -0.01(-0.08%)
Dec 08, 2004 6.668 6.773 6.616 6.700 215,557 -0.07(-1.08%)
Dec 07, 2004 6.804 6.877 6.773 6.773 223,043 -0.06(-0.91%)
Dec 06, 2004 6.856 6.872 6.799 6.835 243,005 -0.02(-0.23%)
Dec 03, 2004 6.721 6.877 6.721 6.851 265,463 +0.10(+1.54%)
Dec 02, 2004 6.799 6.809 6.658 6.747 408,464 -0.10(-1.52%)
Dec 01, 2004 6.596 6.861 6.596 6.851 311,915 +0.20(+3.06%)
Nov 30, 2004 6.596 6.695 6.590 6.648 285,618 +0.04(+0.63%)
Nov 29, 2004 6.590 6.642 6.538 6.606 334,372 +0.02(+0.24%)
Nov 26, 2004 6.460 6.658 6.460 6.590 82,345 -0.07(-1.09%)
Nov 24, 2004 6.642 6.747 6.616 6.663 271,989 -0.01(-0.08%)
Nov 23, 2004 6.538 6.747 6.523 6.668 391,957 +0.09(+1.35%)
Nov 22, 2004 6.569 6.632 6.517 6.580 201,928 -0.04(-0.63%)
Nov 19, 2004 6.627 6.637 6.512 6.622 388,886 -0.01(-0.08%)
Nov 18, 2004 6.512 6.637 6.512 6.627 344,930 +0.11(+1.68%)
Nov 17, 2004 6.538 6.564 6.434 6.517 815,777 +0.01(+0.08%)
Nov 16, 2004 6.507 6.590 6.413 6.512 484,667 +0.06(+0.89%)
Nov 15, 2004 6.418 6.486 6.356 6.455 514,611 +0.05(+0.81%)
Nov 12, 2004 6.257 6.450 6.257 6.403 681,222 +0.14(+2.25%)
Nov 11, 2004 6.252 6.262 6.252 6.262 177,935 +0.01(+0.08%)
Nov 10, 2004 6.252 6.273 6.252 6.257 340,707 +0.00(+0.00%)
Nov 09, 2004 6.252 6.283 6.252 6.257 187,340 +0.00(+0.00%)
Nov 08, 2004 6.319 6.319 6.252 6.257 174,864 -0.04(-0.58%)
Nov 05, 2004 6.278 6.304 6.252 6.293 752,051 +0.01(+0.17%)
Nov 04, 2004 6.345 6.345 6.278 6.283 597,341 -0.05(-0.74%)
Nov 03, 2004 6.262 6.356 6.257 6.330 1,216,180 +0.08(+1.25%)
Nov 02, 2004 6.252 6.257 6.252 6.252 1,863,620 +0.00(+0.00%)
Nov 01, 2004 6.252 6.257 6.252 6.252 1,467,248 +0.00(+0.00%)
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.