Digital Realty Trust, Inc. Common Stock (DLR)

179.58
-11.00 (-5.77%)
NYSE· Last Trade: Jul 1st, 1:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026182.25183.15179.03179.5811,443,685179.58
6/29/2026192.71194.32188.51190.582,279,994190.58
6/26/2026193.14193.61191.34193.003,311,728193.00
6/25/2026195.07195.56189.53192.444,171,336192.44
6/24/2026196.99197.03191.33193.022,771,379193.02
6/23/2026193.66196.92191.53195.003,125,213195.00
6/22/2026188.64196.30188.15195.542,834,502195.54
6/18/2026188.95191.41187.38188.155,037,346188.15
6/17/2026189.67191.89186.32187.083,187,186187.08
6/16/2026186.66191.68185.50190.453,247,202190.45
6/15/2026184.84186.83183.47184.902,887,411184.90
6/12/2026183.91185.44183.19184.202,613,462182.98
6/11/2026180.02183.90178.41182.842,642,039181.63
6/10/2026184.24184.99180.75180.782,263,692179.58
6/09/2026183.51186.08181.42184.932,954,042183.71
6/08/2026187.16187.95181.12182.152,382,872180.94
6/05/2026187.19188.85186.08186.791,892,341185.55
6/04/2026184.88189.25181.91188.702,134,277187.45
6/03/2026188.17188.84183.41183.502,603,504182.28
6/02/2026185.50187.42184.71187.261,586,845186.02
6/01/2026189.57189.61184.41185.001,815,532183.78
5/29/2026191.34191.96189.76190.003,445,148188.74
5/28/2026191.92193.85190.70191.431,489,282190.16
5/27/2026192.54194.07191.01191.711,914,276190.44
5/26/2026194.50194.69192.23193.671,958,514192.39
5/22/2026194.26194.89191.29192.031,692,525190.76
5/21/2026190.21194.56189.76194.271,774,818192.98
5/20/2026187.76190.84186.20190.651,474,423189.39
5/19/2026186.85188.91185.82186.281,483,537185.05
5/18/2026189.82190.00184.95188.501,810,090187.25
5/15/2026190.88190.88187.85188.512,569,425187.26
5/14/2026193.70194.36191.35192.842,753,347191.56
5/13/2026194.93194.99190.64193.312,075,643192.03
5/12/2026195.87195.97193.29195.271,894,066193.98
5/11/2026195.57197.54194.81196.241,295,299194.94
5/08/2026195.21197.30194.93195.311,376,764194.02
5/07/2026199.20199.20192.97194.782,483,017193.49
5/06/2026198.14201.26197.05199.681,625,702198.36
5/05/2026199.00199.26194.84196.691,943,732195.39
5/04/2026199.96200.54197.21198.511,700,232197.19
5/01/2026201.04201.58198.73200.701,206,794199.37
4/30/2026194.76201.33194.63200.943,230,885199.61
4/29/2026193.96195.28192.27194.561,934,419193.27
4/28/2026194.97195.73191.56194.582,936,235193.29
4/27/2026199.04200.45194.25196.341,944,077195.04
4/24/2026201.93208.14199.35200.004,633,464198.68
4/23/2026202.00203.23198.05200.002,735,342198.68
4/22/2026202.85203.82199.89200.862,001,427199.53
4/21/2026203.94204.94201.16201.272,081,234199.94
4/20/2026203.84204.60202.34203.911,578,970202.56
4/17/2026199.46204.21199.22203.622,063,349202.27
4/16/2026196.28199.05196.28199.051,462,440197.73
4/15/2026195.24195.97193.03195.691,672,754194.39
4/14/2026192.68196.41191.79195.791,766,071194.49
4/13/2026188.24191.90187.88191.851,559,860190.58
4/10/2026188.21189.37187.74188.871,317,109187.62
4/09/2026185.72190.08185.41188.152,749,104186.90
4/08/2026186.39186.45182.30185.634,000,325184.40
4/07/2026181.22182.86179.20182.421,255,176181.21
4/06/2026181.59183.00180.48181.991,341,246180.78
4/02/2026179.51182.71179.20181.691,693,921180.49
4/01/2026180.91182.72179.51180.451,906,507179.25