$97.59 -0.05 (%) Digital Realty Trust Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLR historical data

Date Open High Low Close Volume
9/26/201697.3098.1496.7297.646,213,061
9/23/201697.6198.7396.9397.952,209,675
9/22/201695.9998.9495.9998.092,206,215
9/21/201694.0495.6193.5095.491,795,969
9/20/201694.3494.6493.8094.061,932,893
9/19/201693.2094.0692.4293.722,042,502
9/16/201692.3792.7091.8392.602,389,620
9/15/201692.0592.8391.2792.671,669,335
9/14/201693.4393.6491.7092.052,475,001
9/13/201694.3294.7192.6793.032,712,011
9/12/201695.7596.7894.6796.102,838,079
9/9/201699.3999.9696.2796.272,175,644
9/8/2016101.28101.28100.08100.461,560,310
9/7/2016101.89101.99100.47101.791,146,602
9/6/2016100.45102.2199.10101.901,576,545
9/2/201699.81102.6499.81100.101,260,402
9/1/201699.0099.5298.2899.451,269,543
8/31/201698.7499.4698.1799.092,359,835
8/30/2016100.76100.8698.6699.021,073,279
8/29/201699.75100.7899.67100.681,156,813
8/26/201698.82101.0098.2899.461,861,492
8/25/201698.7399.6998.1998.77998,351
8/24/201699.72100.1398.3198.881,232,938
8/23/2016101.24101.5799.2799.651,375,552
8/22/2016101.41102.27100.87101.611,414,950
8/19/2016101.18101.42100.45101.021,064,267
8/18/2016101.96102.21100.92101.22982,851
8/17/2016101.00102.13100.23101.781,106,983
8/16/2016101.43101.4399.85100.671,146,308
8/15/2016103.13103.72101.51101.80986,225
8/12/2016102.24104.55101.67103.241,327,627
8/11/2016101.67102.07100.36101.641,012,785
8/10/2016101.77102.35101.30101.61954,508
8/9/2016100.43101.9099.10101.901,544,849
8/8/2016100.84100.9599.58100.341,488,473
8/5/2016103.18103.18100.23100.951,347,194
8/4/2016102.58103.32101.99103.071,506,077
8/3/2016104.20104.50101.37102.072,158,197
8/2/2016106.10106.68103.86104.621,948,520
8/1/2016104.69106.68104.66106.681,561,112
7/29/2016105.05106.00101.36104.463,325,681
7/28/2016105.59108.12105.54107.691,705,316
7/27/2016105.13105.94104.70105.391,533,751
7/26/2016105.12105.54104.56105.16924,564
7/25/2016105.97106.55104.23104.961,133,876
7/22/2016102.28106.45102.06105.652,431,568
7/21/2016104.80104.80101.26102.063,418,339
7/20/2016106.03106.50103.81104.881,589,505
7/19/2016105.22106.02105.06106.001,605,580
7/18/2016106.18106.72105.56105.911,566,070
7/15/2016107.03107.59105.86106.562,426,091
7/14/2016109.53109.96106.24107.042,392,912
7/13/2016110.00110.66109.00109.822,028,860
7/12/2016109.98110.17108.29109.631,895,851
7/11/2016110.32110.48108.67109.851,194,556
7/8/2016109.61110.75109.42110.241,358,960
7/7/2016111.89112.05108.59109.042,240,189
7/6/2016111.23113.21111.07112.102,034,238
7/5/2016109.01111.25109.01111.231,668,635
7/1/2016109.35109.95107.86109.001,237,196
6/30/2016108.51109.08107.69108.991,205,297
6/29/2016107.42108.29107.01108.201,616,363
6/28/2016104.75107.07104.51106.642,277,199
6/27/2016103.35104.36102.50104.121,466,186
6/24/2016102.84104.81102.00103.592,274,314
6/23/2016104.80105.37104.00104.821,344,448
6/22/2016104.00104.62103.74104.471,212,258
6/21/2016102.44104.25102.44104.011,337,921
6/20/2016102.82103.62102.36102.401,595,264
6/17/2016101.60102.51100.33102.113,924,547
6/16/2016100.22101.74100.07101.671,596,106
6/15/2016100.53100.75100.00100.341,739,584
6/14/2016100.21100.8499.47100.361,761,528
6/13/2016101.99101.99100.07100.241,936,793
6/10/2016102.41102.99101.68102.321,509,135
6/9/2016102.58103.08102.14102.841,218,563
6/8/2016101.78102.68101.02102.601,380,048
6/7/201699.67102.5499.67102.062,440,090
6/6/201698.3599.8898.2799.672,850,265
6/3/201697.5098.6496.9398.441,507,063
6/2/201695.4097.2495.2397.131,785,614
6/1/201695.4095.7294.3495.592,135,961
5/31/201694.8795.8194.3195.452,718,880
5/27/201694.7895.5794.5294.661,637,510
5/26/201694.9695.0594.4294.801,137,925
5/25/201694.2395.4193.3395.081,519,407
5/24/201694.6795.3593.6494.171,641,585
5/23/201693.9694.2593.2894.221,323,326
5/20/201693.3794.1792.8993.751,858,461
5/19/201692.8593.1490.8992.692,593,040
5/18/201694.9895.0892.8593.565,544,157
5/17/201695.2995.6893.3595.4133,780,244
5/16/201697.5598.4995.9597.284,811,330
5/13/201694.8994.9693.3394.40958,520
5/12/201693.2695.0792.8594.67859,223
5/11/201693.2293.7592.5193.01892,385
5/10/201693.1993.6492.7693.631,120,280
5/9/201692.2793.2591.7093.161,105,314
5/6/201691.2092.6390.8692.181,076,389
5/5/201691.3292.2590.7891.45861,044
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center