Digital Realty Trust Inc. (DLR)
NYSE: DLR
· Real-Time Price · USD
165.08
-1.82 (-1.09%)
At close: Aug 18, 2025, 3:59 PM
164.00
-0.65%
Pre-market: Aug 19, 2025, 08:00 AM EDT
DLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 167.14 | 167.35 | 164.69 | 165.02 | 165.02 | -1.13% | 1,614,055 |
| Aug 15, 2025 | 166.11 | 168.44 | 165.82 | 166.90 | 166.90 | 0.41% | 1,950,420 |
| Aug 14, 2025 | 167.17 | 167.58 | 164.36 | 166.22 | 166.22 | -1.40% | 1,313,028 |
| Aug 13, 2025 | 169.69 | 170.69 | 166.87 | 168.58 | 168.58 | -0.41% | 1,488,422 |
| Aug 12, 2025 | 169.20 | 170.07 | 167.31 | 169.27 | 169.27 | 0.32% | 1,098,931 |
| Aug 11, 2025 | 169.11 | 170.20 | 168.62 | 168.73 | 168.73 | -0.69% | 983,354 |
| Aug 8, 2025 | 171.45 | 171.90 | 169.48 | 169.91 | 169.91 | -0.77% | 905,227 |
| Aug 7, 2025 | 169.81 | 171.39 | 169.24 | 171.23 | 171.23 | 1.03% | 1,164,500 |
| Aug 6, 2025 | 172.45 | 173.12 | 169.19 | 169.49 | 169.49 | -1.56% | 1,285,433 |
| Aug 5, 2025 | 172.91 | 173.25 | 171.14 | 172.17 | 172.17 | -0.43% | 1,041,368 |
| Aug 4, 2025 | 172.27 | 173.92 | 171.62 | 172.91 | 172.91 | 0.41% | 1,347,700 |
| Aug 1, 2025 | 176.63 | 176.65 | 170.93 | 172.21 | 172.21 | -2.40% | 1,662,140 |
| Jul 31, 2025 | 178.24 | 180.57 | 175.91 | 176.44 | 176.44 | -0.49% | 1,963,325 |
| Jul 30, 2025 | 178.88 | 179.87 | 176.13 | 177.30 | 177.30 | -0.56% | 1,128,000 |
| Jul 29, 2025 | 177.44 | 178.57 | 175.45 | 178.30 | 178.30 | 1.47% | 1,609,431 |
| Jul 28, 2025 | 177.08 | 179.06 | 175.69 | 175.72 | 175.72 | -1.23% | 1,547,000 |
| Jul 25, 2025 | 181.50 | 182.00 | 174.81 | 177.91 | 177.91 | -1.17% | 2,602,236 |
| Jul 24, 2025 | 179.06 | 181.43 | 178.47 | 180.02 | 180.02 | 0.44% | 1,882,600 |
| Jul 23, 2025 | 179.93 | 179.93 | 178.03 | 179.24 | 179.24 | -0.06% | 1,264,636 |
| Jul 22, 2025 | 177.61 | 179.51 | 177.04 | 179.34 | 179.34 | 1.26% | 1,662,717 |