Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
162.06
-0.84 (-0.52%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 165.00 | 165.00 | 161.24 | 162.06 | 162.06 | -0.52% | 1,453,403 |
| Sep 25, 2024 | 163.17 | 165.17 | 162.23 | 162.90 | 162.90 | 0.47% | 1,675,414 |
| Sep 24, 2024 | 160.61 | 163.31 | 159.92 | 162.13 | 162.13 | 0.73% | 1,680,131 |
| Sep 23, 2024 | 159.74 | 161.91 | 159.19 | 160.96 | 160.96 | 1.42% | 1,651,656 |
| Sep 20, 2024 | 157.38 | 160.34 | 157.15 | 158.70 | 158.70 | -0.13% | 7,232,250 |
| Sep 19, 2024 | 160.00 | 160.34 | 157.45 | 158.90 | 158.90 | 0.41% | 1,803,184 |
| Sep 18, 2024 | 157.87 | 159.90 | 156.56 | 158.25 | 158.25 | 0.43% | 1,515,278 |
| Sep 17, 2024 | 160.74 | 161.61 | 157.19 | 157.58 | 157.58 | -2.05% | 1,824,720 |
| Sep 16, 2024 | 159.46 | 161.39 | 158.74 | 160.87 | 160.87 | 1.22% | 1,467,818 |
| Sep 13, 2024 | 160.45 | 160.83 | 158.29 | 158.93 | 158.93 | -0.97% | 1,466,992 |
| Sep 12, 2024 | 158.48 | 160.52 | 157.67 | 160.49 | 159.27 | 1.31% | 1,372,422 |
| Sep 11, 2024 | 155.40 | 158.84 | 154.54 | 158.42 | 157.21 | 1.06% | 1,922,811 |
| Sep 10, 2024 | 150.11 | 157.11 | 150.03 | 156.76 | 155.57 | 4.97% | 1,794,896 |
| Sep 9, 2024 | 148.03 | 149.65 | 147.70 | 149.34 | 148.20 | 0.76% | 1,499,779 |
| Sep 6, 2024 | 149.99 | 150.00 | 147.21 | 148.22 | 147.09 | -1.13% | 1,741,665 |
| Sep 5, 2024 | 149.10 | 150.08 | 148.15 | 149.91 | 148.77 | 0.55% | 1,299,747 |
| Sep 4, 2024 | 150.14 | 150.47 | 147.30 | 149.09 | 147.95 | -0.47% | 1,222,075 |
| Sep 3, 2024 | 150.36 | 150.97 | 149.14 | 149.79 | 148.65 | -1.20% | 1,605,440 |
| Aug 30, 2024 | 150.36 | 152.10 | 149.31 | 151.61 | 150.46 | 1.41% | 3,050,948 |
| Aug 29, 2024 | 149.74 | 150.85 | 148.68 | 149.50 | 148.36 | -0.41% | 1,148,085 |
| Aug 28, 2024 | 150.61 | 151.60 | 149.27 | 150.11 | 148.97 | -0.33% | 1,096,356 |
| Aug 27, 2024 | 149.14 | 151.14 | 148.81 | 150.61 | 149.46 | 0.01% | 1,076,934 |
| Aug 26, 2024 | 152.90 | 153.50 | 150.02 | 150.59 | 149.44 | -1.04% | 925,397 |
| Aug 23, 2024 | 151.18 | 152.74 | 150.18 | 152.18 | 151.02 | 0.99% | 1,604,181 |
| Aug 22, 2024 | 150.04 | 151.26 | 149.43 | 150.69 | 149.54 | 0.62% | 874,883 |
| Aug 21, 2024 | 149.06 | 150.37 | 148.65 | 149.76 | 148.62 | 0.44% | 1,480,067 |
| Aug 20, 2024 | 148.77 | 149.33 | 147.91 | 149.10 | 147.96 | 0.32% | 1,041,069 |
| Aug 19, 2024 | 149.24 | 150.70 | 148.05 | 148.62 | 147.49 | -0.66% | 1,400,934 |
| Aug 16, 2024 | 149.40 | 150.57 | 148.76 | 149.60 | 148.46 | -0.17% | 1,257,764 |
| Aug 15, 2024 | 151.12 | 151.90 | 148.69 | 149.86 | 148.72 | -0.87% | 1,504,735 |
| Aug 14, 2024 | 149.85 | 152.84 | 149.58 | 151.18 | 150.03 | 1.08% | 1,227,749 |
| Aug 13, 2024 | 149.99 | 150.49 | 149.08 | 149.57 | 148.43 | 0.55% | 1,435,832 |
| Aug 12, 2024 | 149.78 | 150.23 | 147.09 | 148.75 | 147.62 | -0.91% | 1,105,770 |
| Aug 9, 2024 | 149.96 | 150.76 | 148.38 | 150.12 | 148.98 | 0.31% | 803,426 |
| Aug 8, 2024 | 147.45 | 149.97 | 147.31 | 149.66 | 148.52 | 1.71% | 1,160,716 |
| Aug 7, 2024 | 149.07 | 151.83 | 146.86 | 147.14 | 146.02 | -1.00% | 1,210,753 |
| Aug 6, 2024 | 144.88 | 150.75 | 144.07 | 148.63 | 147.50 | 2.88% | 1,378,882 |
| Aug 5, 2024 | 147.52 | 150.13 | 144.18 | 144.47 | 143.37 | -4.22% | 2,320,863 |
| Aug 2, 2024 | 151.75 | 152.90 | 148.24 | 150.84 | 149.69 | -0.95% | 1,642,273 |
| Aug 1, 2024 | 150.26 | 153.19 | 150.26 | 152.29 | 151.13 | 1.87% | 2,019,968 |
| Jul 31, 2024 | 147.52 | 150.99 | 146.91 | 149.49 | 148.35 | 3.07% | 3,344,199 |
| Jul 30, 2024 | 147.49 | 147.56 | 144.06 | 145.04 | 143.94 | -1.46% | 1,699,619 |
| Jul 29, 2024 | 145.63 | 147.50 | 144.57 | 147.19 | 146.07 | 1.06% | 1,628,374 |
| Jul 26, 2024 | 142.86 | 146.40 | 141.00 | 145.65 | 144.54 | -1.17% | 3,204,947 |
| Jul 25, 2024 | 151.65 | 151.86 | 146.14 | 147.37 | 146.25 | -2.83% | 2,490,088 |
| Jul 24, 2024 | 154.75 | 155.61 | 151.49 | 151.66 | 150.51 | -2.21% | 1,568,091 |
| Jul 23, 2024 | 155.18 | 156.73 | 154.87 | 155.09 | 153.91 | -0.30% | 1,128,317 |
| Jul 22, 2024 | 155.33 | 156.68 | 154.10 | 155.56 | 154.38 | 0.25% | 1,347,930 |
| Jul 19, 2024 | 155.66 | 155.98 | 154.21 | 155.17 | 153.99 | 0.37% | 1,168,831 |
| Jul 18, 2024 | 156.37 | 157.22 | 154.23 | 154.60 | 153.42 | -1.42% | 1,414,604 |
| Jul 17, 2024 | 161.24 | 162.33 | 156.18 | 156.83 | 155.64 | -3.39% | 2,012,370 |
| Jul 16, 2024 | 160.39 | 162.58 | 159.27 | 162.33 | 161.09 | 1.77% | 1,192,944 |
| Jul 15, 2024 | 158.93 | 159.70 | 157.54 | 159.50 | 158.29 | 0.73% | 943,399 |
| Jul 12, 2024 | 158.55 | 159.57 | 158.05 | 158.35 | 157.14 | 0.39% | 1,284,221 |
| Jul 11, 2024 | 157.70 | 160.46 | 157.01 | 157.73 | 156.53 | 1.35% | 1,678,382 |
| Jul 10, 2024 | 154.00 | 155.78 | 153.26 | 155.63 | 154.44 | 1.52% | 1,459,771 |
| Jul 9, 2024 | 153.75 | 154.13 | 151.61 | 153.30 | 152.13 | -0.23% | 1,080,441 |
| Jul 8, 2024 | 151.49 | 153.99 | 151.43 | 153.66 | 152.49 | 1.47% | 1,149,357 |
| Jul 5, 2024 | 151.80 | 152.52 | 150.35 | 151.44 | 150.29 | -0.18% | 1,261,809 |
| Jul 3, 2024 | 153.38 | 154.06 | 151.70 | 151.71 | 150.55 | -0.78% | 879,721 |
| Jul 2, 2024 | 152.18 | 153.78 | 151.92 | 152.91 | 151.75 | 0.51% | 1,162,857 |
| Jul 1, 2024 | 151.95 | 152.93 | 150.61 | 152.13 | 150.97 | 0.05% | 1,483,900 |
| Jun 28, 2024 | 150.43 | 153.25 | 150.25 | 152.05 | 150.89 | 2.24% | 3,406,272 |
| Jun 27, 2024 | 147.57 | 150.29 | 146.91 | 148.72 | 147.59 | 1.25% | 1,660,919 |
| Jun 26, 2024 | 147.50 | 148.42 | 145.93 | 146.89 | 145.77 | 0.31% | 1,748,629 |
| Jun 25, 2024 | 146.96 | 147.47 | 145.30 | 146.44 | 145.32 | -0.39% | 1,218,783 |
| Jun 24, 2024 | 148.73 | 150.93 | 146.84 | 147.01 | 145.89 | -0.90% | 1,502,578 |
| Jun 21, 2024 | 148.23 | 148.50 | 145.91 | 148.35 | 147.22 | 0.31% | 3,589,364 |
| Jun 20, 2024 | 149.28 | 150.61 | 147.70 | 147.89 | 146.76 | -1.12% | 1,315,063 |
| Jun 18, 2024 | 150.35 | 151.14 | 149.38 | 149.56 | 148.42 | 0.37% | 1,095,749 |
| Jun 17, 2024 | 149.06 | 150.55 | 148.50 | 149.01 | 147.88 | -0.61% | 1,192,236 |
| Jun 14, 2024 | 149.11 | 150.85 | 148.58 | 149.92 | 148.78 | 0.11% | 1,000,378 |
| Jun 13, 2024 | 150.68 | 151.15 | 149.42 | 149.76 | 147.42 | 0.11% | 1,496,252 |
| Jun 12, 2024 | 152.97 | 153.02 | 149.07 | 149.59 | 147.25 | -0.19% | 1,748,242 |
| Jun 11, 2024 | 148.89 | 150.51 | 148.43 | 149.88 | 147.54 | 0.53% | 1,337,616 |
| Jun 10, 2024 | 146.25 | 149.46 | 145.36 | 149.09 | 146.76 | 1.87% | 1,506,778 |
| Jun 7, 2024 | 145.27 | 147.21 | 144.76 | 146.35 | 144.06 | -0.52% | 1,070,138 |
| Jun 6, 2024 | 147.30 | 147.51 | 146.18 | 147.12 | 144.82 | -0.16% | 807,573 |
| Jun 5, 2024 | 145.65 | 147.38 | 144.68 | 147.36 | 145.06 | 1.54% | 1,047,210 |
| Jun 4, 2024 | 142.93 | 146.05 | 141.94 | 145.12 | 142.85 | 1.45% | 1,403,919 |
| Jun 3, 2024 | 145.35 | 145.66 | 142.46 | 143.04 | 140.81 | -1.58% | 1,196,176 |
| May 31, 2024 | 144.93 | 145.64 | 142.92 | 145.34 | 143.07 | 0.90% | 3,657,140 |
| May 30, 2024 | 142.86 | 144.62 | 141.95 | 144.04 | 141.79 | 1.85% | 1,235,296 |
| May 29, 2024 | 142.43 | 142.88 | 140.27 | 141.43 | 139.22 | -1.63% | 1,340,127 |
| May 28, 2024 | 143.87 | 144.04 | 142.76 | 143.77 | 141.52 | 0.70% | 1,191,348 |
| May 24, 2024 | 142.97 | 143.09 | 141.10 | 142.77 | 140.54 | 0.37% | 1,122,255 |
| May 23, 2024 | 144.00 | 144.82 | 141.89 | 142.25 | 140.03 | -0.63% | 2,249,209 |
| May 22, 2024 | 143.97 | 143.99 | 142.14 | 143.15 | 140.91 | -0.77% | 1,512,890 |
| May 21, 2024 | 143.00 | 144.56 | 142.50 | 144.26 | 142.01 | 0.63% | 1,148,626 |
| May 20, 2024 | 143.54 | 145.25 | 142.40 | 143.35 | 141.11 | -0.33% | 993,883 |
| May 17, 2024 | 145.44 | 145.48 | 143.53 | 143.83 | 141.58 | -0.77% | 1,556,039 |
| May 16, 2024 | 144.64 | 146.21 | 143.16 | 144.94 | 142.68 | 0.21% | 1,748,001 |
| May 15, 2024 | 145.04 | 145.32 | 142.43 | 144.64 | 142.38 | 1.96% | 2,563,273 |
| May 14, 2024 | 143.43 | 143.91 | 141.26 | 141.86 | 139.64 | -0.86% | 1,758,246 |
| May 13, 2024 | 142.21 | 143.18 | 140.49 | 143.09 | 140.85 | 1.15% | 1,722,271 |
| May 10, 2024 | 143.38 | 144.22 | 139.62 | 141.46 | 139.25 | -1.45% | 2,950,678 |
| May 9, 2024 | 141.50 | 144.19 | 141.04 | 143.54 | 141.30 | 2.35% | 10,657,121 |
| May 8, 2024 | 140.35 | 142.00 | 140.17 | 140.25 | 138.06 | -3.03% | 6,521,622 |
| May 7, 2024 | 144.50 | 145.43 | 143.77 | 144.63 | 142.37 | 0.60% | 1,273,983 |
| May 6, 2024 | 147.57 | 148.00 | 142.46 | 143.77 | 141.52 | -2.20% | 1,907,448 |