Digital Realty Trust, Inc. (DLR)
NYSE: DLR · Real-Time Price · USD
178.57
+1.76 (1.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
Digital Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 165.00 | 165.00 | 161.24 | 162.06 | 161.00 | -0.52% | 1,459,478 |
| Sep 25, 2024 | 163.17 | 165.17 | 162.23 | 162.90 | 161.83 | 0.47% | 1,675,414 |
| Sep 24, 2024 | 160.61 | 163.31 | 159.92 | 162.13 | 161.07 | 0.73% | 1,680,131 |
| Sep 23, 2024 | 159.74 | 161.91 | 159.19 | 160.96 | 159.91 | 1.42% | 1,651,656 |
| Sep 20, 2024 | 157.38 | 160.34 | 157.15 | 158.70 | 157.66 | -0.13% | 7,232,250 |
| Sep 19, 2024 | 160.00 | 160.34 | 157.45 | 158.90 | 157.86 | 0.41% | 1,803,184 |
| Sep 18, 2024 | 157.87 | 159.90 | 156.56 | 158.25 | 157.21 | 0.43% | 1,515,278 |
| Sep 17, 2024 | 160.74 | 161.61 | 157.19 | 157.58 | 156.55 | -2.05% | 1,824,720 |
| Sep 16, 2024 | 159.46 | 161.39 | 158.74 | 160.87 | 159.82 | 1.22% | 1,467,818 |
| Sep 13, 2024 | 160.45 | 160.83 | 158.29 | 158.93 | 157.89 | -0.97% | 1,466,992 |
| Sep 12, 2024 | 158.48 | 160.52 | 157.67 | 160.49 | 158.22 | 1.31% | 1,372,422 |
| Sep 11, 2024 | 155.40 | 158.84 | 154.54 | 158.42 | 156.18 | 1.06% | 1,922,811 |
| Sep 10, 2024 | 150.11 | 157.11 | 150.03 | 156.76 | 154.55 | 4.97% | 1,794,896 |
| Sep 9, 2024 | 148.03 | 149.65 | 147.70 | 149.34 | 147.23 | 0.76% | 1,499,779 |
| Sep 6, 2024 | 149.99 | 150.00 | 147.21 | 148.22 | 146.13 | -1.13% | 1,741,665 |
| Sep 5, 2024 | 149.10 | 150.08 | 148.15 | 149.91 | 147.79 | 0.55% | 1,299,747 |
| Sep 4, 2024 | 150.14 | 150.47 | 147.30 | 149.09 | 146.99 | -0.47% | 1,222,075 |
| Sep 3, 2024 | 150.36 | 150.97 | 149.14 | 149.79 | 147.68 | -1.20% | 1,605,440 |
| Aug 30, 2024 | 150.36 | 152.10 | 149.31 | 151.61 | 149.47 | 1.41% | 3,050,948 |
| Aug 29, 2024 | 149.74 | 150.85 | 148.68 | 149.50 | 147.39 | -0.41% | 1,148,085 |
| Aug 28, 2024 | 150.61 | 151.60 | 149.27 | 150.11 | 147.99 | -0.33% | 1,096,356 |
| Aug 27, 2024 | 149.14 | 151.14 | 148.81 | 150.61 | 148.48 | 0.01% | 1,076,934 |
| Aug 26, 2024 | 152.90 | 153.50 | 150.02 | 150.59 | 148.46 | -1.04% | 925,397 |
| Aug 23, 2024 | 151.18 | 152.74 | 150.18 | 152.18 | 150.03 | 0.99% | 1,604,181 |
| Aug 22, 2024 | 150.04 | 151.26 | 149.43 | 150.69 | 148.56 | 0.62% | 874,883 |
| Aug 21, 2024 | 149.06 | 150.37 | 148.65 | 149.76 | 147.65 | 0.44% | 1,480,067 |
| Aug 20, 2024 | 148.77 | 149.33 | 147.91 | 149.10 | 147.00 | 0.32% | 1,041,069 |
| Aug 19, 2024 | 149.24 | 150.70 | 148.05 | 148.62 | 146.52 | -0.66% | 1,400,934 |
| Aug 16, 2024 | 149.40 | 150.57 | 148.76 | 149.60 | 147.49 | -0.17% | 1,257,764 |
| Aug 15, 2024 | 151.12 | 151.90 | 148.69 | 149.86 | 147.74 | -0.87% | 1,504,735 |
| Aug 14, 2024 | 149.85 | 152.84 | 149.58 | 151.18 | 149.05 | 1.08% | 1,227,749 |
| Aug 13, 2024 | 149.99 | 150.49 | 149.08 | 149.57 | 147.46 | 0.55% | 1,435,832 |
| Aug 12, 2024 | 149.78 | 150.23 | 147.09 | 148.75 | 146.65 | -0.91% | 1,105,770 |
| Aug 9, 2024 | 149.96 | 150.76 | 148.38 | 150.12 | 148.00 | 0.31% | 803,426 |
| Aug 8, 2024 | 147.45 | 149.97 | 147.31 | 149.66 | 147.55 | 1.71% | 1,160,716 |
| Aug 7, 2024 | 149.07 | 151.83 | 146.86 | 147.14 | 145.06 | -1.00% | 1,210,753 |
| Aug 6, 2024 | 144.88 | 150.75 | 144.07 | 148.63 | 146.53 | 2.88% | 1,378,882 |
| Aug 5, 2024 | 147.52 | 150.13 | 144.18 | 144.47 | 142.43 | -4.22% | 2,320,863 |
| Aug 2, 2024 | 151.75 | 152.90 | 148.24 | 150.84 | 148.71 | -0.95% | 1,642,273 |
| Aug 1, 2024 | 150.26 | 153.19 | 150.26 | 152.29 | 150.14 | 1.87% | 2,019,968 |