Digital Realty Trust, Inc. Historical Stock Prices

DLR 
$65.65
*  
1.17
1.81%
Get DLR Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading DLR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  64.64  65.72  64.0533  65.65 1,566,247
12/16/2014 64.8 65.32 64.11 64.48 1,190,077
12/15/2014 66.69 66.879 64.81 64.93 1,485,339
12/12/2014 66.84 68.07 66.5 66.55 1,294,358
12/11/2014 68.27 68.27 66.93 66.97 797,781
12/10/2014 69.43 69.55 68.2541 68.66 956,507
12/09/2014 68.61 69.86 68.35 69.27 902,513
12/08/2014 68.69 69.81 68.43 68.88 903,439
12/05/2014 68.49 68.74 67.75 68.65 982,273
12/04/2014 68.88 68.88 68.16 68.53 992,799
12/03/2014 69.3 69.47 68.56 68.74 687,733
12/02/2014 69.21 69.585 68.52 69.09 720,014
12/01/2014 70.21 70.42 69.18 69.37 717,005
11/28/2014 70.11 70.92 70 70.27 594,225
11/26/2014 68.8 70.43 68.8 69.89 891,443
11/25/2014 69.1 69.24 68.37 68.61 915,983
11/24/2014 69.42 69.47 68.865 68.97 756,813
11/21/2014 68.64 69.39 68.16 69.39 1,263,740
11/20/2014 68.58 68.85 68.07 68.31 693,715
11/19/2014 68.78 69.15 68.3 68.55 806,512
11/18/2014 69.21 69.34 68.2707 69.01 754,705
11/17/2014 68.92 69.58 68.83 69.41 834,757
11/14/2014 69.06 69.255 68.6 68.83 1,128,360
11/13/2014 68.61 69.1156 68.07 69.06 949,566
11/12/2014 68.45 68.77 68 68.4 805,997
11/11/2014 68.7 68.725 67.9839 68.45 734,349
11/10/2014 67.9 68.945 67.65 68.61 1,305,333
11/07/2014 67.65 68.06 66.96 67.77 1,122,748
11/06/2014 68.44 68.75 67.55 67.61 1,131,412
11/05/2014 67.98 68.29 67.57 68.25 1,022,930
11/04/2014 67.64 67.81 67.14 67.75 767,198
11/03/2014 68.48 68.66 67.59 67.67 1,489,081
10/31/2014 67.98 69.04 67.5 68.99 1,513,194
10/30/2014 66.95 68.01 66.73 67.5 1,917,415
10/29/2014 67.31 67.655 66.3932 67.02 1,106,862
10/28/2014 67.4 67.54 66.98 67.53 891,679
10/27/2014 66.31 67.41 66.31 67.4 1,263,786
10/24/2014 66.48 66.82 66.1 66.3 2,406,825
10/23/2014 66.43 66.63 66.04 66.3 2,070,499
10/22/2014 66.41 66.7481 65.81 66.21 915,052
10/21/2014 65.49 66.41 65.0531 66.35 997,039
10/20/2014 64.49 65.47 64.29 65.29 979,748
10/17/2014 63.05 64.64 62.78 64.39 1,377,778
10/16/2014 63.18 63.67 62.56 63.02 1,856,061
10/15/2014 63.99 64.8447 62.94 63.65 1,275,337
10/14/2014 63.42 65 63.4111 64.4 952,500
10/13/2014 62.96 63.95 62.61 63.32 686,721
10/10/2014 63.58 64.31 62.79 62.85 874,142
10/09/2014 63.28 64.44 63.28 63.56 982,104
10/08/2014 62.5 63.53 62.35 63.25 1,129,720
10/07/2014 62.7 63.05 62.39 62.4 700,330
10/06/2014 62.86 63.27 62.62 62.74 1,225,078
10/03/2014 63.14 63.265 62.295 62.87 567,094
10/02/2014 62.74 63.33 62.33 62.83 1,114,311
10/01/2014 62.42 63.54 62.19 62.89 1,447,884
09/30/2014 62.48 62.68 61.85 62.38 723,917
09/29/2014 62.13 62.57 61.45 62.57 626,487
09/26/2014 61.79 62.45 61.33 62.36 514,668
09/25/2014 61.78 62.124 61.56 61.76 657,136
09/24/2014 61.69 62.16 61.38 61.75 929,051
09/23/2014 62.64 62.89 61.67 61.68 1,093,679
09/22/2014 62.96 63.106 62.47 62.62 583,419
09/19/2014 63.05 63.35 62.91 62.96 1,231,749
09/18/2014 63.67 63.712 62.53 62.86 1,125,812
09/17/2014 64.18 64.465 63.4 63.47 1,193,709
09/16/2014 63.52 64.2 63.26 63.93 1,255,925
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?