Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
165.36
-6.64 (-3.86%)
Feb 21, 2025, 4:00 PM EST - Market closed
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 171.58 | 171.73 | 164.61 | 165.36 | 165.36 | -3.86% | 2,498,457 |
| Feb 20, 2025 | 169.71 | 172.11 | 167.78 | 172.00 | 172.00 | 1.41% | 2,131,826 |
| Feb 19, 2025 | 165.32 | 169.97 | 164.67 | 169.61 | 169.61 | 2.39% | 2,119,216 |
| Feb 18, 2025 | 166.03 | 167.86 | 164.73 | 165.65 | 165.65 | 0.83% | 2,364,191 |
| Feb 14, 2025 | 164.81 | 165.66 | 157.22 | 164.28 | 164.28 | -0.32% | 4,795,206 |
| Feb 13, 2025 | 161.53 | 165.15 | 161.53 | 164.81 | 164.81 | 0.97% | 2,707,399 |
| Feb 12, 2025 | 162.05 | 164.83 | 161.49 | 163.22 | 163.22 | -1.47% | 1,803,671 |
| Feb 11, 2025 | 165.00 | 166.13 | 164.20 | 165.66 | 165.66 | -0.44% | 2,571,222 |
| Feb 10, 2025 | 168.28 | 168.71 | 165.48 | 166.39 | 166.39 | -1.00% | 2,163,936 |
| Feb 7, 2025 | 168.38 | 169.17 | 166.76 | 168.07 | 168.07 | -0.02% | 1,054,351 |
| Feb 6, 2025 | 168.21 | 168.77 | 166.52 | 168.11 | 168.11 | 0.55% | 1,276,802 |
| Feb 5, 2025 | 164.83 | 167.39 | 163.19 | 167.19 | 167.19 | 2.36% | 1,647,590 |
| Feb 4, 2025 | 159.70 | 163.95 | 159.29 | 163.34 | 163.34 | 1.18% | 2,055,381 |
| Feb 3, 2025 | 161.64 | 162.47 | 159.84 | 161.43 | 161.43 | -1.48% | 2,242,740 |
| Jan 31, 2025 | 164.97 | 167.70 | 163.72 | 163.86 | 163.86 | -0.23% | 2,010,713 |
| Jan 30, 2025 | 163.60 | 165.87 | 162.14 | 164.23 | 164.23 | 1.55% | 1,964,187 |
| Jan 29, 2025 | 162.27 | 164.38 | 160.50 | 161.73 | 161.73 | -0.25% | 2,660,116 |
| Jan 28, 2025 | 164.44 | 164.73 | 156.09 | 162.14 | 162.14 | -1.58% | 4,745,692 |
| Jan 27, 2025 | 166.13 | 166.30 | 156.32 | 164.74 | 164.74 | -8.73% | 8,405,410 |
| Jan 24, 2025 | 183.21 | 184.65 | 180.27 | 180.50 | 180.50 | -1.64% | 1,851,984 |
| Jan 23, 2025 | 182.50 | 184.40 | 180.37 | 183.51 | 183.51 | 0.59% | 1,765,886 |
| Jan 22, 2025 | 184.49 | 187.74 | 181.88 | 182.44 | 182.44 | -0.61% | 2,723,433 |
| Jan 21, 2025 | 180.69 | 184.01 | 180.01 | 183.56 | 183.56 | 2.88% | 1,926,361 |
| Jan 17, 2025 | 181.17 | 181.83 | 178.15 | 178.43 | 178.43 | -0.93% | 1,639,506 |
| Jan 16, 2025 | 175.60 | 180.25 | 175.22 | 180.10 | 180.10 | 2.97% | 1,735,619 |
| Jan 15, 2025 | 179.88 | 179.99 | 174.13 | 174.91 | 174.91 | 0.59% | 1,859,857 |
| Jan 14, 2025 | 172.67 | 174.50 | 172.00 | 173.89 | 173.89 | 1.15% | 1,537,403 |
| Jan 13, 2025 | 171.77 | 173.14 | 170.03 | 171.92 | 171.92 | -0.82% | 1,798,061 |
| Jan 10, 2025 | 177.24 | 178.01 | 172.79 | 173.34 | 173.34 | -4.16% | 2,781,480 |
| Jan 8, 2025 | 179.99 | 181.89 | 179.42 | 180.87 | 180.87 | 0.55% | 1,728,786 |
| Jan 7, 2025 | 182.50 | 184.64 | 177.72 | 179.88 | 179.88 | 0.16% | 2,288,617 |
| Jan 6, 2025 | 181.94 | 183.77 | 179.24 | 179.60 | 179.60 | -1.18% | 2,021,310 |
| Jan 3, 2025 | 178.11 | 181.98 | 177.84 | 181.74 | 181.74 | 2.68% | 1,574,307 |
| Jan 2, 2025 | 177.69 | 178.88 | 176.06 | 177.00 | 177.00 | -0.19% | 1,286,112 |
| Dec 31, 2024 | 178.33 | 178.50 | 176.10 | 177.33 | 177.33 | 0.63% | 1,434,049 |
| Dec 30, 2024 | 176.47 | 177.00 | 174.46 | 176.22 | 176.22 | -1.08% | 1,027,680 |
| Dec 27, 2024 | 178.22 | 179.62 | 177.33 | 178.14 | 178.14 | -0.76% | 822,874 |
| Dec 26, 2024 | 179.19 | 179.99 | 178.50 | 179.50 | 179.50 | -0.50% | 693,638 |
| Dec 24, 2024 | 178.37 | 180.40 | 177.95 | 180.40 | 180.40 | 1.08% | 683,745 |
| Dec 23, 2024 | 178.69 | 179.12 | 176.55 | 178.47 | 178.47 | -0.06% | 2,167,104 |
| Dec 20, 2024 | 176.81 | 181.47 | 175.78 | 178.57 | 178.57 | 1.00% | 4,801,685 |
| Dec 19, 2024 | 177.52 | 180.70 | 176.31 | 176.81 | 176.81 | -0.08% | 2,977,405 |
| Dec 18, 2024 | 184.76 | 185.27 | 176.66 | 176.96 | 176.96 | -4.35% | 2,407,587 |
| Dec 17, 2024 | 184.40 | 186.37 | 183.48 | 185.00 | 185.00 | -0.25% | 1,507,994 |
| Dec 16, 2024 | 185.22 | 187.80 | 184.90 | 185.47 | 185.47 | 0.23% | 1,258,087 |
| Dec 13, 2024 | 186.78 | 187.35 | 184.92 | 185.04 | 185.04 | -1.12% | 1,566,862 |
| Dec 12, 2024 | 186.88 | 189.21 | 186.50 | 187.13 | 185.90 | -0.05% | 2,061,173 |
| Dec 11, 2024 | 186.69 | 188.43 | 186.17 | 187.22 | 185.99 | 0.81% | 1,836,416 |
| Dec 10, 2024 | 188.00 | 188.67 | 185.20 | 185.71 | 184.49 | -1.31% | 1,865,963 |
| Dec 9, 2024 | 193.48 | 194.22 | 186.91 | 188.17 | 186.94 | -2.35% | 2,309,553 |
| Dec 6, 2024 | 192.12 | 192.80 | 190.21 | 192.69 | 191.43 | 0.84% | 2,073,824 |
| Dec 5, 2024 | 189.70 | 191.13 | 188.55 | 191.08 | 189.83 | 0.13% | 1,507,514 |
| Dec 4, 2024 | 192.10 | 192.10 | 190.06 | 190.84 | 189.59 | -0.12% | 1,506,289 |
| Dec 3, 2024 | 192.40 | 192.88 | 190.71 | 191.07 | 189.82 | -0.57% | 1,186,598 |
| Dec 2, 2024 | 194.85 | 195.38 | 191.29 | 192.16 | 190.90 | -1.80% | 2,293,854 |
| Nov 29, 2024 | 195.93 | 198.00 | 195.50 | 195.69 | 194.41 | 0.21% | 1,492,298 |
| Nov 27, 2024 | 195.41 | 195.93 | 194.02 | 195.28 | 194.00 | 0.65% | 1,719,249 |
| Nov 26, 2024 | 192.62 | 194.31 | 191.19 | 194.02 | 192.75 | 0.62% | 1,962,696 |
| Nov 25, 2024 | 191.50 | 193.29 | 191.01 | 192.82 | 191.56 | 1.57% | 4,657,089 |
| Nov 22, 2024 | 188.72 | 190.91 | 188.35 | 189.84 | 188.60 | 1.32% | 2,526,522 |
| Nov 21, 2024 | 186.40 | 188.17 | 185.03 | 187.37 | 186.14 | 0.79% | 1,886,363 |
| Nov 20, 2024 | 185.54 | 186.13 | 183.56 | 185.91 | 184.69 | -0.73% | 1,433,841 |
| Nov 19, 2024 | 183.39 | 187.49 | 182.50 | 187.27 | 186.04 | 2.17% | 1,657,754 |
| Nov 18, 2024 | 179.40 | 183.48 | 178.98 | 183.29 | 182.09 | 2.01% | 2,316,475 |
| Nov 15, 2024 | 177.50 | 180.87 | 177.01 | 179.67 | 178.49 | 0.82% | 2,998,646 |
| Nov 14, 2024 | 178.83 | 179.09 | 177.37 | 178.21 | 177.04 | 0.04% | 2,127,469 |
| Nov 13, 2024 | 181.96 | 182.03 | 178.05 | 178.13 | 176.96 | -1.47% | 1,862,864 |
| Nov 12, 2024 | 183.00 | 184.20 | 180.39 | 180.79 | 179.61 | -1.13% | 1,935,990 |
| Nov 11, 2024 | 182.20 | 184.29 | 181.76 | 182.85 | 181.65 | 0.48% | 2,015,857 |
| Nov 8, 2024 | 179.74 | 183.35 | 179.25 | 181.98 | 180.79 | 1.97% | 2,229,733 |
| Nov 7, 2024 | 174.10 | 179.71 | 173.80 | 178.47 | 177.30 | 2.79% | 3,991,591 |
| Nov 6, 2024 | 177.00 | 178.27 | 171.25 | 173.62 | 172.48 | -4.09% | 4,619,703 |
| Nov 5, 2024 | 177.46 | 181.12 | 176.40 | 181.02 | 179.83 | 2.09% | 1,404,186 |
| Nov 4, 2024 | 175.94 | 177.49 | 175.06 | 177.32 | 176.16 | 0.75% | 1,269,974 |
| Nov 1, 2024 | 178.06 | 179.48 | 174.96 | 176.00 | 174.85 | -1.25% | 1,517,369 |
| Oct 31, 2024 | 180.75 | 181.70 | 178.09 | 178.23 | 177.06 | -2.16% | 2,014,460 |
| Oct 30, 2024 | 183.21 | 184.63 | 181.13 | 182.17 | 180.98 | -0.34% | 2,079,285 |
| Oct 29, 2024 | 183.00 | 185.32 | 182.39 | 182.80 | 181.60 | -0.28% | 2,154,159 |
| Oct 28, 2024 | 182.00 | 185.17 | 181.27 | 183.31 | 182.11 | 1.27% | 2,698,019 |
| Oct 25, 2024 | 184.46 | 193.88 | 180.36 | 181.01 | 179.82 | 9.62% | 6,093,376 |
| Oct 24, 2024 | 166.54 | 166.60 | 164.50 | 165.13 | 164.05 | -0.40% | 1,479,829 |
| Oct 23, 2024 | 165.10 | 166.57 | 164.96 | 165.80 | 164.71 | 0.33% | 1,240,818 |
| Oct 22, 2024 | 164.61 | 166.29 | 164.13 | 165.25 | 164.17 | 0.03% | 1,540,344 |
| Oct 21, 2024 | 164.44 | 165.60 | 163.42 | 165.20 | 164.12 | -0.11% | 1,891,317 |
| Oct 18, 2024 | 164.01 | 165.65 | 163.47 | 165.38 | 164.30 | 1.03% | 986,022 |
| Oct 17, 2024 | 161.51 | 164.25 | 160.79 | 163.69 | 162.62 | 0.96% | 1,178,433 |
| Oct 16, 2024 | 161.00 | 162.67 | 160.53 | 162.13 | 161.07 | 0.57% | 1,307,701 |
| Oct 15, 2024 | 163.07 | 164.60 | 160.84 | 161.21 | 160.15 | -0.48% | 2,637,220 |
| Oct 14, 2024 | 161.07 | 162.88 | 160.32 | 161.98 | 160.92 | 0.78% | 1,371,936 |
| Oct 11, 2024 | 159.05 | 160.80 | 158.86 | 160.73 | 159.68 | 1.18% | 1,346,362 |
| Oct 10, 2024 | 158.36 | 160.16 | 158.23 | 158.85 | 157.81 | -0.18% | 881,103 |
| Oct 9, 2024 | 158.50 | 159.31 | 157.51 | 159.13 | 158.09 | 0.54% | 822,582 |
| Oct 8, 2024 | 157.13 | 158.72 | 155.71 | 158.28 | 157.24 | 1.16% | 954,015 |
| Oct 7, 2024 | 155.80 | 156.71 | 155.16 | 156.47 | 155.45 | -0.34% | 988,227 |
| Oct 4, 2024 | 157.29 | 157.84 | 155.60 | 157.00 | 155.97 | -0.19% | 1,120,926 |
| Oct 3, 2024 | 160.03 | 160.49 | 156.97 | 157.30 | 156.27 | -1.44% | 1,199,155 |
| Oct 2, 2024 | 158.68 | 160.18 | 158.21 | 159.60 | 158.56 | -0.42% | 1,361,111 |
| Oct 1, 2024 | 162.85 | 162.85 | 159.08 | 160.27 | 159.22 | -0.96% | 1,345,954 |
| Sep 30, 2024 | 160.29 | 162.13 | 159.47 | 161.83 | 160.77 | 0.42% | 2,220,697 |
| Sep 27, 2024 | 163.24 | 163.24 | 161.09 | 161.16 | 160.10 | -0.56% | 1,549,241 |