Skip to main content
Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
187.37
+1.46 (0.79%)
At close: Nov 21, 2024, 4:00 PM
189.14
+1.77 (0.94%)
After-hours: Nov 21, 2024, 7:12 PM EST

Digital Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024185.54186.13183.56185.91185.91-0.73%1,433,841
Nov 19, 2024183.39187.49182.50187.27187.272.17%1,657,754
Nov 18, 2024179.40183.48178.98183.29183.292.01%2,316,475
Nov 15, 2024177.50180.87177.01179.67179.670.82%2,998,646
Nov 14, 2024178.83179.09177.37178.21178.210.04%2,127,469
Nov 13, 2024181.96182.03178.05178.13178.13-1.47%1,862,864
Nov 12, 2024183.00184.20180.39180.79180.79-1.13%1,935,990
Nov 11, 2024182.20184.29181.76182.85182.850.48%2,015,857
Nov 8, 2024179.74183.35179.25181.98181.981.97%2,229,733
Nov 7, 2024174.10179.71173.80178.47178.472.79%3,991,591
Nov 6, 2024177.00178.27171.25173.62173.62-4.09%4,619,703
Nov 5, 2024177.46181.12176.40181.02181.022.09%1,404,186
Nov 4, 2024175.94177.49175.06177.32177.320.75%1,269,974
Nov 1, 2024178.06179.48174.96176.00176.00-1.25%1,517,369
Oct 31, 2024180.75181.70178.09178.23178.23-2.16%2,014,460
Oct 30, 2024183.21184.63181.13182.17182.17-0.34%2,079,285
Oct 29, 2024183.00185.32182.39182.80182.80-0.28%2,154,159
Oct 28, 2024182.00185.17181.27183.31183.311.27%2,698,019
Oct 25, 2024184.46193.88180.36181.01181.019.62%6,093,376
Oct 24, 2024166.54166.60164.50165.13165.13-0.40%1,479,829
Oct 23, 2024165.10166.57164.96165.80165.800.33%1,240,818
Oct 22, 2024164.61166.29164.13165.25165.250.03%1,540,344
Oct 21, 2024164.44165.60163.42165.20165.20-0.11%1,891,317
Oct 18, 2024164.01165.65163.47165.38165.381.03%986,022
Oct 17, 2024161.51164.25160.79163.69163.690.96%1,178,433
Oct 16, 2024161.00162.67160.53162.13162.130.57%1,307,701
Oct 15, 2024163.07164.60160.84161.21161.21-0.48%2,637,220
Oct 14, 2024161.07162.88160.32161.98161.980.78%1,371,936
Oct 11, 2024159.05160.80158.86160.73160.731.18%1,346,362
Oct 10, 2024158.36160.16158.23158.85158.85-0.18%881,103
Oct 9, 2024158.50159.31157.51159.13159.130.54%822,582
Oct 8, 2024157.13158.72155.71158.28158.281.16%954,015
Oct 7, 2024155.80156.71155.16156.47156.47-0.34%988,227
Oct 4, 2024157.29157.84155.60157.00157.00-0.19%1,120,926
Oct 3, 2024160.03160.49156.97157.30157.30-1.44%1,199,155
Oct 2, 2024158.68160.18158.21159.60159.60-0.42%1,361,111
Oct 1, 2024162.85162.85159.08160.27160.27-0.96%1,345,954
Sep 30, 2024160.29162.13159.47161.83161.830.42%2,220,697
Sep 27, 2024163.24163.24161.09161.16161.16-0.56%1,549,241
Sep 26, 2024165.00165.00161.24162.06162.06-0.52%1,459,478
Sep 25, 2024163.17165.17162.23162.90162.900.47%1,675,414
Sep 24, 2024160.61163.31159.92162.13162.130.73%1,680,131
Sep 23, 2024159.74161.91159.19160.96160.961.42%1,651,656
Sep 20, 2024157.38160.34157.15158.70158.70-0.13%7,232,250
Sep 19, 2024160.00160.34157.45158.90158.900.41%1,803,184
Sep 18, 2024157.87159.90156.56158.25158.250.43%1,515,278
Sep 17, 2024160.74161.61157.19157.58157.58-2.05%1,824,720
Sep 16, 2024159.46161.39158.74160.87160.871.22%1,467,818
Sep 13, 2024160.45160.83158.29158.93158.93-0.97%1,466,992
Sep 12, 2024158.48160.52157.67160.49159.271.31%1,372,422
Sep 11, 2024155.40158.84154.54158.42157.211.06%1,922,811
Sep 10, 2024150.11157.11150.03156.76155.574.97%1,794,896
Sep 9, 2024148.03149.65147.70149.34148.200.76%1,499,779
Sep 6, 2024149.99150.00147.21148.22147.09-1.13%1,741,665
Sep 5, 2024149.10150.08148.15149.91148.770.55%1,299,747
Sep 4, 2024150.14150.47147.30149.09147.95-0.47%1,222,075
Sep 3, 2024150.36150.97149.14149.79148.65-1.20%1,605,440
Aug 30, 2024150.36152.10149.31151.61150.461.41%3,050,948
Aug 29, 2024149.74150.85148.68149.50148.36-0.41%1,148,085
Aug 28, 2024150.61151.60149.27150.11148.97-0.33%1,096,356
Aug 27, 2024149.14151.14148.81150.61149.460.01%1,076,934
Aug 26, 2024152.90153.50150.02150.59149.44-1.04%925,397
Aug 23, 2024151.18152.74150.18152.18151.020.99%1,604,181
Aug 22, 2024150.04151.26149.43150.69149.540.62%874,883
Aug 21, 2024149.06150.37148.65149.76148.620.44%1,480,067
Aug 20, 2024148.77149.33147.91149.10147.960.32%1,041,069
Aug 19, 2024149.24150.70148.05148.62147.49-0.66%1,400,934
Aug 16, 2024149.40150.57148.76149.60148.46-0.17%1,257,764
Aug 15, 2024151.12151.90148.69149.86148.72-0.87%1,504,735
Aug 14, 2024149.85152.84149.58151.18150.031.08%1,227,749
Aug 13, 2024149.99150.49149.08149.57148.430.55%1,435,832
Aug 12, 2024149.78150.23147.09148.75147.62-0.91%1,105,770
Aug 9, 2024149.96150.76148.38150.12148.980.31%803,426
Aug 8, 2024147.45149.97147.31149.66148.521.71%1,160,716
Aug 7, 2024149.07151.83146.86147.14146.02-1.00%1,210,753
Aug 6, 2024144.88150.75144.07148.63147.502.88%1,378,882
Aug 5, 2024147.52150.13144.18144.47143.37-4.22%2,320,863
Aug 2, 2024151.75152.90148.24150.84149.69-0.95%1,642,273
Aug 1, 2024150.26153.19150.26152.29151.131.87%2,019,968
Jul 31, 2024147.52150.99146.91149.49148.353.07%3,344,199
Jul 30, 2024147.49147.56144.06145.04143.94-1.46%1,699,619
Jul 29, 2024145.63147.50144.57147.19146.071.06%1,628,374
Jul 26, 2024142.86146.40141.00145.65144.54-1.17%3,204,947
Jul 25, 2024151.65151.86146.14147.37146.25-2.83%2,490,088
Jul 24, 2024154.75155.61151.49151.66150.51-2.21%1,568,091
Jul 23, 2024155.18156.73154.87155.09153.91-0.30%1,128,317
Jul 22, 2024155.33156.68154.10155.56154.380.25%1,347,930
Jul 19, 2024155.66155.98154.21155.17153.990.37%1,168,831
Jul 18, 2024156.37157.22154.23154.60153.42-1.42%1,414,604
Jul 17, 2024161.24162.33156.18156.83155.64-3.39%2,012,370
Jul 16, 2024160.39162.58159.27162.33161.091.77%1,192,944
Jul 15, 2024158.93159.70157.54159.50158.290.73%943,399
Jul 12, 2024158.55159.57158.05158.35157.140.39%1,284,221
Jul 11, 2024157.70160.46157.01157.73156.531.35%1,678,382
Jul 10, 2024154.00155.78153.26155.63154.441.52%1,459,771
Jul 9, 2024153.75154.13151.61153.30152.13-0.23%1,080,441
Jul 8, 2024151.49153.99151.43153.66152.491.47%1,149,357
Jul 5, 2024151.80152.52150.35151.44150.29-0.18%1,261,809
Jul 3, 2024153.38154.06151.70151.71150.55-0.78%879,721
Jul 2, 2024152.18153.78151.92152.91151.750.51%1,162,857