Digital Realty Trust, Inc. Historical Stock Prices

DLR 
$66.31
*  
0.10
0.15%
Get DLR Alerts
*Delayed - data as of Oct. 23, 2014 11:19 ET  -  Find a broker to begin trading DLR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DLR Real Time
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
11:19  66.38  66.63  66.04  66.31 682,452
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
09/15/2014 64.25 64.57 63.19 63.63 1,189,258
09/12/2014 65.84 65.9 63.69 64.38 2,647,640
09/11/2014 65.71 66.4 65.29 66 2,603,218
09/10/2014 67.19 67.31 66.24 66.54 1,139,911
09/09/2014 67.47 67.53 67.08 67.37 945,750
09/08/2014 66.89 67.75 66.73 67.54 1,306,926
09/05/2014 65.99 66.8 65.87 66.74 941,111
09/04/2014 65.87 66.198 65.41 65.95 726,533
09/03/2014 65.52 66.23 65.46 65.81 810,848
09/02/2014 65.47 65.59 65.02 65.53 1,177,628
08/29/2014 65.68 65.71 65.24 65.25 1,679,005
08/28/2014 65.59 65.72 65.3301 65.47 631,137
08/27/2014 65.72 65.89 65.56 65.6 605,792
08/26/2014 65.59 65.91 65.56 65.6 748,359
08/25/2014 65.91 65.93 65.44 65.67 909,273
08/22/2014 67.35 67.4 65.786 65.89 1,135,809
08/21/2014 67.12 67.75 66.91 67.52 976,746
08/20/2014 66.5 67.3402 66.17 66.94 1,288,591
08/19/2014 66.51 67.09 66.06 66.38 1,077,750
08/18/2014 65.91 66.68 65.66 66.49 754,333
08/15/2014 65.95 66.1 65.49 65.5 799,596
08/14/2014 66.03 66.3 65.56 65.77 580,023
08/13/2014 64.93 65.89 64.81 65.89 566,175
08/12/2014 64.94 65.33 64.82 64.82 736,072
08/11/2014 64.78 65.39 64.37 64.98 673,395
08/08/2014 64.17 64.64 63.78 64.61 611,663
08/07/2014 64.05 64.45 63.67 64 1,127,419
08/06/2014 64.18 64.65 64 64.04 903,887
08/05/2014 64.35 65.41 64.27 64.51 2,170,563
08/04/2014 64.29 64.52 63.65 64.35 2,439,887
08/01/2014 64.32 64.92 63.99 64.09 1,818,274
07/31/2014 64.35 65.15 64.13 64.39 2,840,760
07/30/2014 63.4 65.23 63.01 64.78 2,949,667
07/29/2014 63.5 63.96 63.18 63.91 1,653,152
07/28/2014 62.99 63.81 62.69 63.49 1,044,690
07/25/2014 63.27 63.67 62.68 62.92 2,684,236
07/24/2014 63.33 63.99 63.22 63.47 1,721,119
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
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?