Digital Realty Trust Inc. (DLR)
155.01
-1.31 (-0.84%)
At close: Mar 03, 2025, 3:59 PM
155.31
0.19%
After-hours: Mar 03, 2025, 04:10 PM EST
DLR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 156.70 | 157.77 | 154.73 | 156.32 | -0.95 | -0.60% | 5,653,621 |
| Feb 27, 2025 | 160.94 | 161.47 | 156.58 | 157.27 | -2.11 | -1.32% | 2,300,058 |
| Feb 26, 2025 | 159.02 | 161.08 | 158.66 | 159.38 | 1.22 | 0.77% | 1,896,850 |
| Feb 25, 2025 | 160.26 | 161.08 | 157.43 | 158.16 | -1.53 | -0.96% | 2,952,207 |
| Feb 24, 2025 | 163.97 | 164.42 | 157.31 | 159.69 | -5.67 | -3.43% | 3,969,210 |
| Feb 21, 2025 | 171.58 | 171.73 | 164.61 | 165.36 | -6.64 | -3.86% | 2,498,457 |
| Feb 20, 2025 | 169.71 | 172.11 | 167.77 | 172.00 | 2.39 | 1.41% | 2,131,826 |
| Feb 19, 2025 | 165.32 | 169.97 | 164.67 | 169.61 | 3.96 | 2.39% | 2,119,216 |
| Feb 18, 2025 | 166.03 | 167.86 | 164.73 | 165.65 | 1.37 | 0.83% | 2,364,200 |
| Feb 14, 2025 | 164.81 | 165.66 | 157.22 | 164.28 | -0.53 | -0.32% | 4,795,206 |
| Feb 13, 2025 | 161.53 | 165.15 | 161.53 | 164.81 | 1.59 | 0.97% | 2,707,399 |
| Feb 12, 2025 | 162.05 | 164.83 | 161.49 | 163.22 | -2.44 | -1.47% | 1,803,671 |
| Feb 11, 2025 | 165.00 | 166.13 | 164.20 | 165.66 | -0.73 | -0.44% | 2,571,222 |
| Feb 10, 2025 | 168.28 | 168.71 | 165.48 | 166.39 | -1.68 | -1.00% | 2,163,936 |
| Feb 7, 2025 | 168.38 | 169.17 | 166.76 | 168.07 | -0.04 | -0.02% | 1,054,351 |
| Feb 6, 2025 | 168.21 | 168.77 | 166.52 | 168.11 | 0.92 | 0.55% | 1,276,802 |
| Feb 5, 2025 | 164.83 | 167.39 | 163.19 | 167.19 | 3.85 | 2.36% | 1,647,600 |
| Feb 4, 2025 | 159.70 | 163.95 | 159.29 | 163.34 | 1.91 | 1.18% | 2,055,381 |
| Feb 3, 2025 | 161.64 | 162.47 | 159.84 | 161.43 | -2.43 | -1.48% | 2,242,740 |
| Jan 31, 2025 | 164.97 | 167.70 | 163.72 | 163.86 | -0.37 | -0.23% | 2,010,713 |
| Jan 30, 2025 | 163.60 | 165.87 | 162.14 | 164.23 | 2.50 | 1.55% | 1,964,200 |
| Jan 29, 2025 | 162.27 | 164.38 | 160.50 | 161.73 | -0.41 | -0.25% | 2,660,116 |
| Jan 28, 2025 | 164.44 | 164.73 | 156.09 | 162.14 | -2.60 | -1.58% | 4,745,692 |
| Jan 27, 2025 | 166.13 | 166.30 | 156.32 | 164.74 | -15.76 | -8.73% | 8,405,410 |
| Jan 24, 2025 | 183.21 | 184.65 | 180.27 | 180.50 | -3.01 | -1.64% | 1,851,984 |
| Jan 23, 2025 | 182.50 | 184.40 | 180.37 | 183.51 | 1.07 | 0.59% | 1,765,886 |
| Jan 22, 2025 | 184.49 | 187.74 | 181.88 | 182.44 | -1.12 | -0.61% | 2,723,433 |
| Jan 21, 2025 | 180.69 | 184.01 | 180.01 | 183.56 | 5.13 | 2.88% | 1,926,400 |
| Jan 17, 2025 | 181.17 | 181.83 | 178.15 | 178.43 | -1.67 | -0.93% | 1,639,506 |
| Jan 16, 2025 | 175.60 | 180.25 | 175.22 | 180.10 | 5.19 | 2.97% | 1,735,619 |
| Jan 15, 2025 | 179.88 | 179.99 | 174.13 | 174.91 | 1.02 | 0.59% | 1,859,857 |
| Jan 14, 2025 | 172.67 | 174.50 | 172.00 | 173.89 | 1.97 | 1.15% | 1,537,403 |
| Jan 13, 2025 | 171.77 | 173.14 | 170.03 | 171.92 | -1.42 | -0.82% | 1,798,061 |
| Jan 10, 2025 | 177.24 | 178.01 | 172.79 | 173.34 | -7.53 | -4.16% | 2,781,480 |
| Jan 8, 2025 | 179.99 | 181.89 | 179.42 | 180.87 | 0.99 | 0.55% | 1,728,786 |
| Jan 7, 2025 | 182.50 | 184.64 | 177.72 | 179.88 | 0.28 | 0.16% | 2,288,617 |
| Jan 6, 2025 | 181.94 | 183.77 | 179.24 | 179.60 | -2.14 | -1.18% | 2,021,310 |
| Jan 3, 2025 | 178.11 | 181.98 | 177.84 | 181.74 | 4.74 | 2.68% | 1,574,307 |
| Jan 2, 2025 | 177.69 | 178.88 | 176.06 | 177.00 | -0.33 | -0.19% | 1,286,112 |
| Dec 31, 2024 | 178.33 | 178.50 | 176.10 | 177.33 | 1.11 | 0.63% | 1,434,049 |
| Dec 30, 2024 | 176.47 | 177.00 | 174.46 | 176.22 | -1.92 | -1.08% | 1,027,700 |
| Dec 27, 2024 | 178.22 | 179.62 | 177.33 | 178.14 | -1.36 | -0.76% | 822,900 |
| Dec 26, 2024 | 179.19 | 179.99 | 178.50 | 179.50 | -0.90 | -0.50% | 693,638 |
| Dec 24, 2024 | 178.37 | 180.40 | 177.95 | 180.40 | 1.93 | 1.08% | 683,745 |
| Dec 23, 2024 | 178.69 | 179.12 | 176.55 | 178.47 | -0.10 | -0.06% | 2,167,104 |
| Dec 20, 2024 | 176.81 | 181.47 | 175.78 | 178.57 | 1.76 | 1.00% | 4,801,700 |
| Dec 19, 2024 | 177.52 | 180.70 | 176.31 | 176.81 | -0.15 | -0.08% | 2,977,405 |
| Dec 18, 2024 | 184.76 | 185.27 | 176.66 | 176.96 | -8.04 | -4.35% | 2,407,587 |
| Dec 17, 2024 | 184.40 | 186.37 | 183.48 | 185.00 | -0.47 | -0.25% | 1,508,000 |
| Dec 16, 2024 | 185.22 | 187.80 | 184.90 | 185.47 | 0.43 | 0.23% | 1,258,100 |