DLR Historical Prices | Digital Realty Trust, Inc. Comm Stock

BSE

0.15% NSE

0.28%

Digital Realty Trust Inc. (DLR)

-NYSE

63.03 0.04(0.06%) 25 May 1:30AM|After Hours : 62.73 0.30 (0.48%) 25 May 2:24AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	62.66	63.18	61.95	63.03	890,400	63.03
23 May, 2013	61.88	63.70	61.33	62.99	1,912,100	62.99
22 May, 2013	63.87	64.57	62.35	62.59	1,721,000	62.59
21 May, 2013	63.54	64.60	63.39	64.07	1,758,900	64.07
20 May, 2013	63.03	63.60	62.93	63.30	1,038,700	63.30
17 May, 2013	63.78	64.08	62.91	63.03	1,626,300	63.03
16 May, 2013	63.70	64.13	63.26	63.52	1,884,500	63.52
15 May, 2013	65.48	65.61	63.46	63.76	3,623,100	63.76
14 May, 2013	66.88	66.99	65.15	65.45	1,644,600	65.45
13 May, 2013	65.10	66.82	65.10	66.72	2,591,900	66.72
10 May, 2013	65.76	66.27	65.23	65.51	1,905,800	65.51
9 May, 2013	66.12	66.92	63.94	66.07	8,691,700	66.07
8 May, 2013	68.87	69.30	67.95	69.02	1,363,600	69.02
7 May, 2013	68.63	69.27	68.33	68.87	1,436,600	68.87
6 May, 2013	68.45	68.69	68.11	68.50	1,301,200	68.50
3 May, 2013	69.70	69.87	68.39	68.40	1,329,800	68.40
2 May, 2013	70.43	70.57	68.96	69.17	1,291,000	69.17
1 May, 2013	70.56	70.87	69.52	69.86	1,258,100	69.86
30 Apr, 2013	70.01	70.52	69.57	70.52	1,322,400	70.52
29 Apr, 2013	69.56	70.00	68.54	69.92	1,082,500	69.92
26 Apr, 2013	71.50	72.18	69.70	69.86	1,928,600	69.86
25 Apr, 2013	72.81	73.05	71.73	71.84	1,327,500	71.84
24 Apr, 2013	73.73	73.84	72.46	72.60	1,156,500	72.60
23 Apr, 2013	73.68	73.93	73.30	73.65	813,400	73.65
22 Apr, 2013	73.91	74.00	72.91	73.25	1,007,700	73.25
19 Apr, 2013	72.09	73.81	71.85	73.77	975,700	73.77
18 Apr, 2013	72.10	72.24	71.49	71.97	792,400	71.97
17 Apr, 2013	71.53	71.95	70.69	71.81	934,500	71.81
16 Apr, 2013	70.98	71.57	69.86	71.54	1,012,700	71.54
15 Apr, 2013	70.90	71.40	70.11	70.18	1,065,800	70.18
12 Apr, 2013	70.96	71.31	70.64	71.31	836,800	71.31
11 Apr, 2013	69.94	71.35	69.70	71.17	1,185,500	71.17
10 Apr, 2013	70.54	70.98	70.36	70.95	985,900	70.95
9 Apr, 2013	69.70	70.55	69.37	70.44	1,169,400	70.44
8 Apr, 2013	68.24	69.86	68.03	69.85	1,179,600	69.85
5 Apr, 2013	67.10	68.50	66.91	68.35	1,095,500	68.35
4 Apr, 2013	66.31	67.69	66.09	67.56	1,221,800	67.56
3 Apr, 2013	66.73	66.90	65.89	65.98	1,021,400	65.98
2 Apr, 2013	66.49	67.41	66.15	66.38	1,259,200	66.38
1 Apr, 2013	66.64	66.80	65.68	66.50	1,564,900	66.50
28 Mar, 2013	67.14	67.30	65.92	66.91	2,616,800	66.91
27 Mar, 2013	67.00	67.17	66.43	67.01	1,192,600	67.01
26 Mar, 2013	66.93	67.08	66.64	67.08	1,172,400	67.08
25 Mar, 2013	66.25	66.68	66.09	66.59	929,100	66.59
22 Mar, 2013	66.40	66.49	65.80	65.90	950,500	65.90
21 Mar, 2013	66.04	66.90	65.99	66.15	947,200	66.15
20 Mar, 2013	66.37	66.56	65.53	65.90	1,354,100	65.90
19 Mar, 2013	67.15	67.15	65.81	66.21	1,310,600	66.21
18 Mar, 2013	67.10	67.62	66.69	67.03	1,544,000	67.03
15 Mar, 2013	68.08	68.16	67.17	67.45	1,802,500	67.45
14 Mar, 2013	68.00	68.38	67.91	68.30	909,000	68.30
13 Mar, 2013	67.42	68.07	67.18	68.00	1,028,400	68.00
13-Mar-2013	0.78 Dividend
12 Mar, 2013	68.73	68.75	68.16	68.37	927,100	67.59
11 Mar, 2013	68.26	68.66	68.22	68.66	1,286,600	67.88
8 Mar, 2013	68.21	68.52	67.81	68.52	1,500,400	67.74
7 Mar, 2013	68.25	68.68	67.77	68.03	1,042,600	67.25
6 Mar, 2013	68.04	68.64	67.56	68.25	1,281,500	67.47
5 Mar, 2013	67.92	68.25	67.85	68.01	974,000	67.23
4 Mar, 2013	67.47	68.28	67.44	67.80	1,000,700	67.03
1 Mar, 2013	66.86	67.77	66.65	67.66	1,351,100	66.89
28 Feb, 2013	66.42	67.29	65.98	66.98	1,391,200	66.22
27 Feb, 2013	66.09	66.36	65.82	66.13	1,059,800	65.38
26 Feb, 2013	66.75	67.20	65.78	65.92	1,106,100	65.17
25 Feb, 2013	67.06	67.52	66.49	66.51	1,141,200	65.75
22 Feb, 2013	66.16	67.26	66.03	67.11	1,601,500	66.34
21 Feb, 2013	65.65	66.30	65.49	66.17	2,044,100	65.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On DLR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Digital Realty Trust Inc. (DLR)