NYSE - Nasdaq Real Time Price USD

Digital Realty Trust, Inc. (DLR)

165.19
-0.81
(-0.49%)
As of 2:18:45 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 2025166.74167.25164.24165.19165.19960,809
May 12, 2025170.01170.40166.00166.00166.001,931,200
May 9, 2025166.75167.42166.22166.57166.571,399,300
May 8, 2025169.17169.99166.65166.70166.701,679,100
May 7, 2025166.41168.10166.07167.18167.182,016,800
May 6, 2025164.86167.49164.82166.63166.631,602,100
May 5, 2025164.14167.72164.14166.64166.641,497,700
May 2, 2025164.34165.27163.43164.55164.551,510,600
May 1, 2025161.50165.74161.50161.88161.882,051,800
Apr 30, 2025157.62161.10156.27160.54160.542,044,700
Apr 29, 2025160.22161.45158.83159.87159.871,624,800
Apr 28, 2025159.18161.10158.77160.35160.352,264,700
Apr 25, 2025160.17164.48157.69159.88159.883,387,600
Apr 24, 2025152.12155.11151.29153.75153.751,957,400
Apr 23, 2025152.90156.36150.81151.59151.591,785,000
Apr 22, 2025147.89149.85147.22148.89148.892,097,000
Apr 21, 2025148.95150.26143.83146.34146.342,572,900
Apr 17, 2025150.00151.94149.26150.75150.752,040,300
Apr 16, 2025145.64149.41145.64148.18148.182,077,800
Apr 15, 2025146.99148.18145.37146.23146.231,587,500
Apr 14, 2025147.05148.60145.71146.31146.311,324,500
Apr 11, 2025140.88145.66139.58145.09145.091,663,400
Apr 10, 2025142.70144.46137.77142.29142.292,162,700
Apr 9, 2025134.51146.27130.88145.77145.773,469,500
Apr 8, 2025139.50143.00133.82136.11136.113,515,200
Apr 7, 2025135.00141.54129.95136.67136.673,819,500
Apr 4, 2025139.91140.32135.53137.50137.503,800,800
Apr 3, 2025143.14144.36139.75141.09141.093,789,300
Apr 2, 2025144.84149.27143.95148.68148.682,164,400
Apr 1, 2025144.09146.35141.67146.05146.052,117,800
Mar 31, 2025141.91144.92139.27143.29143.293,860,200
Mar 28, 2025144.66145.77139.88142.10142.102,799,200
Mar 27, 2025148.80149.32144.77144.95144.952,706,500
Mar 26, 2025151.96153.16147.92149.40149.402,241,800
Mar 25, 2025154.09155.11150.25151.42151.422,582,200
Mar 24, 2025152.40155.65152.12155.49155.492,023,100
Mar 21, 2025150.50151.67147.82150.38150.384,766,100
Mar 20, 2025150.45152.12149.76151.41151.411,392,200
Mar 19, 2025148.90153.23148.60151.09151.091,883,200
Mar 18, 2025152.29152.29147.82148.66148.661,933,500
Mar 17, 2025148.06153.36147.85151.85151.852,224,700
Mar 14, 2025 1.22 Dividend
Mar 14, 2025146.65148.80143.02148.57148.572,814,600
Mar 13, 2025150.60151.74145.55145.94144.722,442,600
Mar 12, 2025149.81152.31148.54151.67150.402,607,800
Mar 11, 2025145.57149.62144.72147.01145.783,725,500
Mar 10, 2025147.67148.50143.77145.63144.412,903,500
Mar 7, 2025148.42149.67144.27149.17147.922,704,700
Mar 6, 2025155.00155.10148.33148.42147.182,557,800
Mar 5, 2025154.75158.42154.59157.28155.972,016,000
Mar 4, 2025154.98157.21151.79155.67154.372,562,200
Mar 3, 2025158.34159.06153.20155.31154.012,455,700
Feb 28, 2025156.70157.77154.73156.32155.015,769,900
Feb 27, 2025160.94161.47156.58157.27155.962,299,800
Feb 26, 2025159.02161.08158.66159.38158.051,896,800
Feb 25, 2025160.26161.08157.43158.16156.842,952,200
Feb 24, 2025163.97164.42157.31159.69158.363,969,200
Feb 21, 2025171.58171.73164.61165.36163.982,498,400
Feb 20, 2025169.71172.11167.77172.00170.562,131,800
Feb 19, 2025165.32169.97164.67169.61168.192,119,200
Feb 18, 2025166.03167.86164.73165.65164.272,364,200
Feb 14, 2025164.81165.66157.22164.28162.914,795,100
Feb 13, 2025161.53165.15161.53164.81163.432,707,300
Feb 12, 2025162.05164.83161.49163.22161.861,803,600
Feb 11, 2025165.00166.13164.20165.66164.282,571,200
Feb 10, 2025168.28168.71165.48166.39165.002,163,900
Feb 7, 2025168.38169.17166.76168.07166.671,054,300
Feb 6, 2025168.21168.77166.52168.11166.701,276,600
Feb 5, 2025164.83167.39163.19167.19165.791,647,600
Feb 4, 2025159.70163.95159.29163.34161.972,055,300
Feb 3, 2025161.64162.47159.84161.43160.082,242,700
Jan 31, 2025164.97167.70163.72163.86162.492,010,600
Jan 30, 2025163.60165.87162.14164.23162.861,964,200
Jan 29, 2025162.27164.38160.50161.73160.382,660,000
Jan 28, 2025164.44164.73156.09162.14160.784,745,500
Jan 27, 2025166.13166.30156.32164.74163.368,405,400
Jan 24, 2025183.21184.65180.27180.50178.991,851,700
Jan 23, 2025182.50184.40180.37183.51181.981,765,800
Jan 22, 2025184.49187.74181.88182.44180.912,723,400
Jan 21, 2025180.69184.01180.01183.56182.031,926,400
Jan 17, 2025181.17181.83178.15178.43176.941,639,400
Jan 16, 2025175.60180.25175.22180.10178.591,735,200
Jan 15, 2025179.88179.99174.13174.91173.451,859,800
Jan 14, 2025172.67174.50172.00173.89172.441,537,400
Jan 13, 2025171.77173.14170.03171.92170.481,798,000
Jan 10, 2025177.24178.01172.79173.34171.892,781,400
Jan 8, 2025179.99181.89179.42180.87179.361,728,600
Jan 7, 2025182.50184.64177.72179.88178.382,288,500
Jan 6, 2025181.94183.77179.24179.60178.102,021,300
Jan 3, 2025178.11181.98177.84181.74180.221,574,200
Jan 2, 2025177.69178.88176.06177.00175.521,285,900
Dec 31, 2024178.33178.50176.10177.33175.851,434,000
Dec 30, 2024176.47177.00174.46176.22174.751,027,700
Dec 27, 2024178.22179.62177.33178.14176.65822,900
Dec 26, 2024179.19179.99178.50179.50178.00693,500
Dec 24, 2024178.37180.40177.95180.40178.89683,700
Dec 23, 2024178.69179.12176.55178.47176.982,167,100
Dec 20, 2024176.81181.47175.78178.57177.084,801,700
Dec 19, 2024177.52180.70176.31176.81175.332,977,300
Dec 18, 2024184.76185.27176.66176.96175.482,407,500
Dec 17, 2024184.40186.37183.48185.00183.451,508,000
Dec 16, 2024185.22187.80184.90185.47183.921,258,100
Dec 13, 2024 1.22 Dividend
Dec 13, 2024186.78187.35184.92185.04183.491,566,800
Dec 12, 2024186.88189.21186.50187.13184.362,061,200
Dec 11, 2024186.69188.43186.17187.22184.441,836,300
Dec 10, 2024188.00188.67185.20185.71182.961,866,000
Dec 9, 2024193.48194.22186.91188.17185.382,309,500
Dec 6, 2024192.12192.80190.21192.69189.832,073,800
Dec 5, 2024189.70191.13188.55191.08188.251,507,500
Dec 4, 2024192.10192.10190.06190.84188.011,506,300
Dec 3, 2024192.40192.88190.71191.07188.241,186,600
Dec 2, 2024194.85195.38191.29192.16189.312,293,500
Nov 29, 2024195.93198.00195.50195.69192.791,492,300
Nov 27, 2024195.41195.93194.02195.28192.391,719,200
Nov 26, 2024192.62194.31191.19194.02191.141,962,600
Nov 25, 2024191.50193.29191.01192.82189.964,657,000
Nov 22, 2024188.72190.91188.35189.84187.032,526,500
Nov 21, 2024186.40188.17185.03187.37184.591,886,100
Nov 20, 2024185.54186.13183.56185.91183.151,433,800
Nov 19, 2024183.39187.49182.50187.27184.491,657,700
Nov 18, 2024179.40183.48178.98183.29180.572,316,400
Nov 15, 2024177.50180.87177.01179.67177.012,998,600
Nov 14, 2024178.83179.09177.37178.21175.572,127,400
Nov 13, 2024181.96182.03178.05178.13175.491,862,800
Nov 12, 2024183.00184.20180.39180.79178.111,936,000
Nov 11, 2024182.20184.29181.76182.85180.142,015,700
Nov 8, 2024179.74183.35179.25181.98179.282,229,700
Nov 7, 2024174.10179.71173.80178.47175.823,991,500
Nov 6, 2024177.00178.27171.25173.62171.054,619,700
Nov 5, 2024177.46181.12176.40181.02178.341,404,000
Nov 4, 2024175.94177.49175.06177.32174.691,270,000
Nov 1, 2024178.06179.48174.96176.00173.391,517,200
Oct 31, 2024180.75181.70178.09178.23175.592,014,100
Oct 30, 2024183.21184.63181.13182.17179.472,079,300
Oct 29, 2024183.00185.32182.39182.80180.092,154,100
Oct 28, 2024182.00185.17181.27183.31180.592,697,800
Oct 25, 2024184.46193.88180.36181.01178.336,093,000
Oct 24, 2024166.54166.60164.50165.13162.681,479,800
Oct 23, 2024165.10166.57164.96165.80163.341,240,700
Oct 22, 2024164.61166.29164.13165.25162.801,540,300
Oct 21, 2024164.44165.60163.42165.20162.751,891,300
Oct 18, 2024164.01165.65163.47165.38162.93986,000
Oct 17, 2024161.51164.25160.79163.69161.261,178,400
Oct 16, 2024161.00162.67160.53162.13159.731,307,600
Oct 15, 2024163.07164.60160.84161.21158.822,637,000
Oct 14, 2024161.07162.88160.32161.98159.581,371,800
Oct 11, 2024159.05160.80158.86160.73158.351,346,200
Oct 10, 2024158.36160.16158.23158.85156.50881,100
Oct 9, 2024158.50159.31157.51159.13156.77822,600
Oct 8, 2024157.13158.72155.71158.28155.93953,800
Oct 7, 2024155.80156.71155.16156.47154.15988,200
Oct 4, 2024157.29157.84155.60157.00154.671,120,600
Oct 3, 2024160.03160.49156.97157.30154.971,199,200
Oct 2, 2024158.68160.18158.21159.60157.231,361,100
Oct 1, 2024162.85162.85159.08160.27157.891,346,000
Sep 30, 2024160.29162.13159.47161.83159.432,220,700
Sep 27, 2024163.24163.24161.09161.16158.771,549,200
Sep 26, 2024165.00165.00161.24162.06159.661,459,500
Sep 25, 2024163.17165.17162.23162.90160.491,675,400
Sep 24, 2024160.61163.31159.92162.13159.731,680,100
Sep 23, 2024159.74161.91159.19160.96158.571,651,600
Sep 20, 2024157.38160.34157.15158.70156.357,232,200
Sep 19, 2024160.00160.34157.45158.90156.541,803,200
Sep 18, 2024157.87159.90156.56158.25155.901,515,300
Sep 17, 2024160.74161.61157.19157.58155.241,824,700
Sep 16, 2024159.46161.39158.74160.87158.491,467,700
Sep 13, 2024 1.22 Dividend
Sep 13, 2024160.45160.83158.29158.93156.571,467,000
Sep 12, 2024158.48160.52157.67160.49156.911,372,300
Sep 11, 2024155.40158.84154.54158.42154.891,922,800
Sep 10, 2024150.11157.11150.03156.76153.261,794,700
Sep 9, 2024148.03149.65147.70149.34146.011,499,800
Sep 6, 2024149.99150.00147.21148.22144.911,741,700
Sep 5, 2024149.10150.08148.15149.91146.561,299,600
Sep 4, 2024150.14150.47147.30149.09145.761,233,800
Sep 3, 2024150.36150.97149.14149.79146.451,605,400
Aug 30, 2024150.36152.10149.31151.61148.233,050,900
Aug 29, 2024149.74150.85148.68149.50146.161,148,100
Aug 28, 2024150.61151.60149.27150.11146.761,096,400
Aug 27, 2024149.14151.14148.81150.61147.251,076,900
Aug 26, 2024152.90153.50150.02150.59147.23925,400
Aug 23, 2024151.18152.74150.18152.18148.781,604,200
Aug 22, 2024150.04151.26149.43150.69147.33874,900
Aug 21, 2024149.06150.37148.65149.76146.421,480,100
Aug 20, 2024148.77149.33147.91149.10145.771,041,000
Aug 19, 2024149.24150.70148.05148.62145.301,400,900
Aug 16, 2024149.40150.57148.76149.60146.261,257,800
Aug 15, 2024151.12151.90148.69149.86146.521,504,700
Aug 14, 2024149.85152.84149.58151.18147.811,227,700
Aug 13, 2024149.99150.48149.08149.57146.231,435,800
Aug 12, 2024149.78150.23147.09148.75145.431,105,800
Aug 9, 2024149.96150.76148.38150.12146.77803,400
Aug 8, 2024147.45149.97147.31149.66146.321,160,700
Aug 7, 2024149.07151.83146.86147.14143.861,210,800
Aug 6, 2024144.88150.75144.07148.63145.311,378,800
Aug 5, 2024147.52150.13144.18144.47141.252,320,900
Aug 2, 2024151.75152.90148.24150.84147.471,642,300
Aug 1, 2024150.26153.19150.26152.29148.892,019,900
Jul 31, 2024147.52150.99146.91149.49146.153,344,100
Jul 30, 2024147.49147.56144.06145.04141.801,699,600
Jul 29, 2024145.63147.50144.57147.19143.911,628,400
Jul 26, 2024142.86146.40141.00145.65142.403,204,900
Jul 25, 2024151.65151.86146.14147.37144.082,489,900
Jul 24, 2024154.75155.61151.49151.66148.281,568,100
Jul 23, 2024155.18156.73154.87155.09151.631,128,300
Jul 22, 2024155.33156.68154.10155.56152.091,347,900
Jul 19, 2024155.66155.98154.21155.17151.711,168,800
Jul 18, 2024156.37157.22154.23154.60151.151,414,600
Jul 17, 2024161.24162.33156.18156.83153.332,012,300
Jul 16, 2024160.39162.58159.27162.33158.711,192,900
Jul 15, 2024158.93159.70157.54159.50155.94943,300
Jul 12, 2024158.55159.57158.05158.35154.821,284,100
Jul 11, 2024157.70160.46157.01157.73154.211,678,200
Jul 10, 2024154.00155.78153.26155.63152.161,459,700
Jul 9, 2024153.75154.13151.61153.30149.881,080,400
Jul 8, 2024151.49153.99151.43153.66150.231,149,400
Jul 5, 2024151.80152.51150.35151.44148.061,261,800
Jul 3, 2024153.38154.06151.70151.71148.32879,700
Jul 2, 2024152.18153.78151.92152.91149.501,162,800
Jul 1, 2024151.95152.93150.61152.13148.741,483,900
Jun 28, 2024150.43153.25150.25152.05148.663,406,300
Jun 27, 2024147.57150.29146.91148.72145.401,660,900
Jun 26, 2024147.50148.42145.93146.89143.611,748,600
Jun 25, 2024146.96147.47145.29146.44143.171,218,800
Jun 24, 2024148.73150.93146.84147.01143.731,502,600
Jun 21, 2024148.23148.50145.91148.35145.043,589,400
Jun 20, 2024149.28150.61147.70147.89144.591,315,000
Jun 18, 2024150.35151.14149.38149.56146.221,095,700
Jun 17, 2024149.06150.55148.50149.01145.691,192,200
Jun 14, 2024 1.22 Dividend
Jun 14, 2024149.11150.85148.58149.92146.571,000,400
Jun 13, 2024150.68151.15149.42149.76145.231,496,300
Jun 12, 2024152.97153.02149.07149.59145.061,748,200
Jun 11, 2024148.89150.51148.43149.88145.341,337,600
Jun 10, 2024146.25149.46145.36149.09144.581,506,800
Jun 7, 2024145.27147.21144.76146.35141.921,070,100
Jun 6, 2024147.30147.51146.18147.12142.67807,400
Jun 5, 2024145.65147.38144.68147.36142.901,047,100
Jun 4, 2024142.93146.05141.94145.12140.731,403,900
Jun 3, 2024145.35145.66142.46143.04138.711,196,200
May 31, 2024144.93145.64142.92145.34140.943,657,100
May 30, 2024142.86144.62141.95144.04139.681,235,300
May 29, 2024142.43142.88140.27141.43137.151,340,100
May 28, 2024143.87144.04142.76143.77139.421,191,300
May 24, 2024142.97143.09141.10142.77138.451,122,200
May 23, 2024144.00144.82141.89142.25137.942,249,200
May 22, 2024143.97143.99142.14143.15138.821,512,900
May 21, 2024143.00144.56142.50144.26139.891,148,600
May 20, 2024143.54145.25142.40143.35139.01993,900
May 17, 2024145.44145.48143.53143.83139.481,556,000
May 16, 2024144.64146.21143.16144.94140.551,748,000
May 15, 2024145.04145.32142.43144.64140.262,563,300
May 14, 2024143.43143.91141.26141.86137.561,758,200
May 13, 2024142.21143.18140.49143.09138.761,722,300

Related Tickers

EQIX Equinix, Inc.
869.77
-0.08%
 
AMT American Tower Corporation
204.19
-1.79%
 
CCI Crown Castle Inc.
98.28
-2.19%
 
IRM Iron Mountain Incorporated
97.29
-0.67%
 
EPR EPR Properties
52.11
-2.02%
 
WY Weyerhaeuser Company
26.82
-0.57%
 
SBAC SBA Communications Corporation
225.68
-1.74%
 
GLPI Gaming and Leisure Properties, Inc.
46.21
-0.62%
 
LAND Gladstone Land Corporation
9.89
+2.49%
 
LAMR Lamar Advertising Company
118.67
+0.06%