Digital Realty Trust, Inc. Common Stock (DLR)

175.53
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 6:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026177.60177.60174.28175.532,037,566175.53
9/29/2026176.42178.24175.65176.561,774,421176.56
9/28/2026178.74181.02176.87177.181,376,801177.18
9/25/2026182.44183.13178.35178.611,483,546178.61
9/24/2026180.97183.05178.63181.001,289,131181.00
9/23/2026184.29187.00181.03181.451,605,119181.45
9/22/2026185.57186.89184.65185.651,537,751185.65
9/21/2026185.05188.37184.21186.331,679,675186.33
9/18/2026183.19184.56181.41182.124,561,214182.12
9/17/2026183.22185.02182.76184.261,695,595184.26
9/16/2026180.67183.62179.70181.072,634,844181.07
9/15/2026178.53179.37175.47179.272,253,381179.27
9/14/2026186.13186.13178.81179.142,045,018177.92
9/11/2026186.67189.59185.68188.581,339,803187.30
9/10/2026189.30190.67185.29185.371,545,921184.11
9/09/2026189.06191.15188.38189.081,503,292187.79
9/08/2026187.65192.09187.44189.501,576,850188.21
9/04/2026187.02190.15186.04188.392,079,053187.11
9/03/2026184.36187.88181.65187.791,453,966186.51
9/02/2026182.87183.82179.74183.762,045,234182.51
9/01/2026185.67186.97181.92183.272,188,836182.02
8/31/2026184.62187.15181.98185.596,437,499184.33
8/28/2026192.47192.99184.29185.471,699,498184.21
8/27/2026193.96196.83191.48192.101,154,560190.79
8/26/2026191.94194.36191.49193.431,607,659192.11
8/25/2026189.32193.17189.32192.321,909,741191.01
8/24/2026190.51190.51184.22188.551,739,776187.27
8/21/2026195.53196.84190.50190.621,633,669189.32
8/20/2026192.35195.14191.27194.301,367,125192.98
8/19/2026197.18197.18188.44192.352,353,869191.04
8/18/2026198.83199.21195.13195.251,466,100193.92
8/17/2026199.61199.85197.89197.911,881,020196.56
8/14/2026199.71201.56198.50200.152,369,271198.79
8/13/2026197.74199.41196.89197.581,521,884196.23
8/12/2026194.09197.67193.01197.062,189,730195.72
8/11/2026191.62192.97190.16190.811,784,085189.51
8/10/2026193.03193.11190.30191.301,601,104190.00
8/07/2026193.94195.82192.64193.802,656,911192.48
8/06/2026196.02196.50191.98192.562,261,772191.25
8/05/2026195.34195.90191.28194.931,712,721193.60
8/04/2026190.02195.06189.01193.892,307,112192.57
8/03/2026188.07192.82185.16191.222,407,901189.92
7/31/2026194.92195.88188.39188.522,168,827187.24
7/30/2026194.37196.21191.83193.192,865,987191.87
7/29/2026191.17193.21185.80188.182,292,998186.90
7/28/2026194.72196.65190.69193.182,909,274191.86
7/27/2026200.05200.75192.00195.762,936,568194.43
7/24/2026190.00207.47188.97199.0810,764,776197.72
7/23/2026176.81181.69176.80179.343,261,361178.12
7/22/2026179.51180.53178.20178.412,025,863177.19
7/21/2026177.11180.03176.21179.312,582,404178.09
7/20/2026173.89176.93173.07176.252,327,078175.05
7/17/2026172.96175.83171.14173.882,593,022172.70
7/16/2026175.29175.95171.34173.602,776,207172.42
7/15/2026174.80177.06171.03176.073,134,569174.87
7/14/2026178.40178.77172.22173.113,531,681171.93
7/13/2026180.17181.00177.26177.921,584,793176.71
7/10/2026180.00181.32179.33180.412,439,032179.18
7/09/2026178.00180.09177.23179.333,187,901178.11
7/08/2026174.49177.31174.01176.302,870,753175.10
7/07/2026173.51175.51172.73174.903,121,830173.71
7/06/2026174.74175.50172.13173.704,385,392172.52
7/02/2026176.02177.47172.01173.305,106,074172.12
7/01/2026178.66180.98175.33176.3210,161,686175.12