Digital Realty Trust, Inc. Historical Stock Prices

DLR 
$63.47
*  
0.30
0.47%
Get DLR Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading DLR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DLR After Hours
 
 
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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  63.62  63.99  63.22  63.47 1,721,425
07/23/2014 62.66 63.37 62.4 63.17 1,667,571
07/22/2014 61.98 62.54 61.46 62.29 1,036,897
07/21/2014 61.23 61.52 60.91 61.23 752,008
07/18/2014 60.41 61.23 60.05 61.23 710,988
07/17/2014 60.36 60.7 60.18 60.41 922,586
07/16/2014 60.42 60.7 60.11 60.55 743,746
07/15/2014 60.03 60.61 59.97 60.39 1,091,560
07/14/2014 59.93 60.2 59.62 59.97 690,748
07/11/2014 59.87 60.09 59.38 59.65 855,896
07/10/2014 59.13 60.11 59.05 59.8 1,104,882
07/09/2014 59.21 59.31 58.58 59.28 749,879
07/08/2014 58.57 59.43 58.27 59.2 797,390
07/07/2014 58.21 58.74 58.11 58.63 592,897
07/03/2014 58.6 58.865 57.64 58.17 599,573
07/02/2014 58.76 58.89 58.1294 58.67 661,787
07/01/2014 58.48 59.05 57.98 58.88 787,751
06/30/2014 58.25 58.562 57.77 58.32 853,525
06/27/2014 57.73 58.49 57.67 58.4 2,273,830
06/26/2014 57.5 57.74 57.265 57.69 610,891
06/25/2014 57.85 57.98 57.49 57.6 862,212
06/24/2014 57.48 58.45 57.48 57.72 981,058
06/23/2014 58 58 57.43 57.47 800,550
06/20/2014 58.07 58.22 57.43 57.89 1,647,309
06/19/2014 57.92 58.58 57.65 58.08 950,857
06/18/2014 57.76 57.842 56.85 57.71 798,604
06/17/2014 57.35 57.99 57.12 57.87 855,687
06/16/2014 57.28 58.17 57.28 57.61 1,006,250
06/13/2014 56.73 56.8 56.24 56.66 736,860
06/12/2014 56.76 57.02 55.96 56.68 1,051,506
06/11/2014 57.3 57.5 56.3 56.7 1,267,678
06/10/2014 58.03 58.3375 57.77 58.29 900,288
06/09/2014 58.69 58.9 57.96 58.02 1,137,812
06/06/2014 59.5 59.5 58.51 58.66 1,003,206
06/05/2014 58.06 59.35 58.06 59.3 1,949,924
06/04/2014 57.96 58.6 57.82 58.38 900,452
06/03/2014 57.78 58.07 57.51 58.07 785,492
06/02/2014 57.54 58.15 57.47 58.1 828,689
05/30/2014 57.47 57.97 57.28 57.5 1,351,501
05/29/2014 57.18 57.61 56.51 57.4 1,341,207
05/28/2014 57.6 58 57.23 57.64 964,019
05/27/2014 57.77 57.87 57.3 57.58 927,036
05/23/2014 57.61 58 56.96 57.36 1,344,232
05/22/2014 57.75 57.99 57.28 57.46 1,136,158
05/21/2014 58.25 58.32 56.84 57.75 1,446,351
05/20/2014 58.91 59.26 58.525 58.82 1,159,412
05/19/2014 59.11 59.313 58.59 58.98 1,077,029
05/16/2014 58.52 59.41 58.22 59.33 2,743,072
05/15/2014 58.59 58.77 57.88 58.24 1,683,110
05/14/2014 58.56 59.09 58.2045 58.8 2,077,641
05/13/2014 58.63 59.34 58.28 58.59 3,207,005
05/12/2014 57.9 59.38 57.9 58.48 2,788,349
05/09/2014 56.09 58.13 56.09 57.87 2,258,129
05/08/2014 55.89 56.25 55.74 56.23 2,680,878
05/07/2014 55.275 56.45 54.5 55.79 2,806,483
05/06/2014 54.08 54.67 53.78 54.5 1,722,751
05/05/2014 53.75 54.32 53.6 54.18 803,588
05/02/2014 53.35 54.14 53.3 54 970,880
05/01/2014 53.29 53.84 52.78 53.54 1,425,300
04/30/2014 53.25 53.45 53 53.4 2,183,637
04/29/2014 52.76 53.42 52.73 53.26 1,613,451
04/28/2014 52.63 52.88 52.4 52.74 2,617,160
04/25/2014 52.81 52.99 52.39 52.62 2,208,825
04/24/2014 52.82 53.12 52.53 52.86 2,262,382
04/23/2014 53.52 53.59 52.26 52.75 3,886,066
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?