Digital Realty Trust, Inc. Common Stock (DLR)

200.94
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 7:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Digital Realty Trust, Inc. Common Stock (DLR)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026194.76201.33194.63200.943,230,885200.94
4/29/2026193.96195.28192.27194.561,934,419194.56
4/28/2026194.97195.73191.56194.582,936,235194.58
4/27/2026199.04200.45194.25196.341,944,077196.34
4/24/2026201.93208.14199.35200.004,633,464200.00
4/23/2026202.00203.23198.05200.002,735,342200.00
4/22/2026202.85203.82199.89200.862,001,427200.86
4/21/2026203.94204.94201.16201.272,081,234201.27
4/20/2026203.84204.60202.34203.911,578,970203.91
4/17/2026199.46204.21199.22203.622,063,349203.62
4/16/2026196.28199.05196.28199.051,462,440199.05
4/15/2026195.24195.97193.03195.691,672,754195.69
4/14/2026192.68196.41191.79195.791,766,071195.79
4/13/2026188.24191.90187.88191.851,559,860191.85
4/10/2026188.21189.37187.74188.871,317,109188.87
4/09/2026185.72190.08185.41188.152,749,104188.15
4/08/2026186.39186.45182.30185.634,000,325185.63
4/07/2026181.22182.86179.20182.421,255,176182.42
4/06/2026181.59183.00180.48181.991,341,246181.99
4/02/2026179.51182.71179.20181.691,693,921181.69
4/01/2026180.91182.72179.51180.451,906,507180.45
3/31/2026177.11181.97176.54180.213,178,870180.21
3/30/2026177.47178.70174.15175.182,527,970175.18
3/27/2026173.94176.46173.50175.421,490,573175.42
3/26/2026175.19177.35174.41174.751,133,031174.75
3/25/2026177.13178.09174.84176.431,266,194176.43
3/24/2026176.57178.77174.61174.711,426,822174.71
3/23/2026176.42177.96175.24176.471,579,587176.47
3/20/2026179.99180.28173.08173.303,062,730173.30
3/19/2026177.89179.90176.71179.851,451,612179.85
3/18/2026180.34181.41178.71178.941,348,703178.94
3/17/2026182.75182.75179.81180.391,611,792180.39
3/16/2026181.94182.95180.86181.252,081,992181.25
3/13/2026179.94181.88179.24179.611,576,774179.61
3/12/2026179.64181.24178.21180.401,886,174179.18
3/11/2026180.40183.52179.40180.592,897,734179.37
3/10/2026179.51183.13179.51180.861,769,900179.64
3/09/2026173.90179.81172.91179.652,093,357178.44
3/06/2026179.36182.13175.98176.192,745,719175.00
3/05/2026181.00181.75177.74179.753,080,371178.53
3/04/2026178.14183.18177.04182.621,860,321181.38
3/03/2026175.65179.13174.62178.131,506,089176.93
3/02/2026175.14178.99173.79178.691,513,376177.48
2/27/2026175.05177.87174.28177.203,258,337176.00
2/26/2026180.09180.49174.78176.371,992,740175.18
2/25/2026179.11180.21178.06179.591,938,780178.38
2/24/2026176.06178.52174.47178.241,373,010177.03
2/23/2026174.55177.00174.12176.091,598,312174.90
2/20/2026175.99177.00174.71175.681,380,111174.49
2/19/2026176.29177.53175.76176.901,299,486175.70
2/18/2026179.70179.97175.22176.022,283,640174.83
2/17/2026180.89182.55178.49179.892,237,564178.67
2/13/2026181.50182.00178.99180.972,374,891179.75
2/12/2026179.17184.79176.99180.314,574,233179.09
2/11/2026171.97174.65171.27174.571,552,272173.39
2/10/2026171.62173.48168.64172.532,153,057171.36
2/09/2026170.45173.13167.79172.132,249,073170.97
2/06/2026167.62173.90166.76171.623,404,306170.46
2/05/2026167.12168.00162.61164.652,358,894163.54
2/04/2026165.58167.39164.46166.792,019,584165.66
2/03/2026165.21167.35162.37164.451,964,273163.34
2/02/2026164.91167.40164.17165.111,828,527163.99