NYSE - Delayed Quote USD

Digital Realty Trust, Inc. (DLR)

136.83 +0.17 (+0.12%)
At close: April 19 at 4:00 PM EDT
135.59 -1.24 (-0.91%)
After hours: April 19 at 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 137.41 137.93 136.32 136.83 136.83 1,505,200
Apr 18, 2024 136.30 138.98 135.70 136.66 136.66 1,498,500
Apr 17, 2024 136.70 137.79 135.64 135.75 135.75 1,965,300
Apr 16, 2024 138.51 138.51 135.54 136.43 136.43 2,051,500
Apr 15, 2024 143.40 143.45 137.34 138.56 138.56 1,659,000
Apr 12, 2024 142.50 143.50 141.35 142.49 142.49 1,315,400
Apr 11, 2024 142.58 143.74 141.00 143.23 143.23 1,105,400
Apr 10, 2024 141.70 142.38 139.73 141.40 141.40 1,385,800
Apr 9, 2024 146.84 147.19 144.03 145.88 145.88 1,102,900
Apr 8, 2024 143.15 143.69 142.37 143.34 143.34 1,152,500
Apr 5, 2024 139.78 143.17 139.26 142.60 142.60 1,139,500
Apr 4, 2024 142.10 142.75 139.29 139.88 139.88 1,178,300
Apr 3, 2024 140.73 141.99 139.56 140.63 140.63 1,428,900
Apr 2, 2024 139.98 140.78 138.24 139.80 139.80 1,707,500
Apr 1, 2024 144.02 144.59 141.17 141.91 141.91 1,535,700
Mar 28, 2024 143.88 144.50 142.73 144.04 144.04 2,034,700
Mar 27, 2024 140.50 143.89 139.51 143.74 143.74 2,268,600
Mar 26, 2024 138.00 140.22 137.48 139.04 139.04 1,748,900
Mar 25, 2024 138.36 138.88 136.74 137.83 137.83 1,746,400
Mar 22, 2024 139.97 140.44 137.70 138.51 138.51 1,812,700
Mar 21, 2024 141.66 142.55 139.85 140.01 140.01 2,238,200
Mar 20, 2024 139.80 141.76 138.06 140.89 140.89 2,433,300
Mar 19, 2024 142.08 142.12 138.96 141.74 141.74 2,006,100
Mar 18, 2024 142.31 144.45 141.98 142.21 142.21 1,501,200
Mar 15, 2024 141.41 143.35 139.75 140.86 140.86 2,996,000
Mar 14, 2024 1.22 Dividend
Mar 14, 2024 142.00 143.08 139.95 142.81 142.81 1,917,200
Mar 13, 2024 145.47 148.00 143.71 143.93 142.71 1,904,700
Mar 12, 2024 144.44 146.91 143.65 146.23 144.99 1,676,800
Mar 11, 2024 149.09 149.24 143.95 145.50 144.27 2,166,800
Mar 8, 2024 152.54 153.35 149.44 149.48 148.21 2,253,800
Mar 7, 2024 150.81 152.03 150.06 151.51 150.23 1,577,800
Mar 6, 2024 152.08 152.44 148.78 149.81 148.54 2,287,500
Mar 5, 2024 153.00 154.18 148.88 150.25 148.98 1,719,300
Mar 4, 2024 150.84 154.00 150.28 153.71 152.41 2,098,500
Mar 1, 2024 146.53 150.66 146.18 150.60 149.32 2,290,700
Feb 29, 2024 144.43 147.03 144.01 146.81 145.57 4,098,000
Feb 28, 2024 137.51 143.75 137.31 142.73 141.52 2,446,900
Feb 27, 2024 138.00 139.57 137.22 138.23 137.06 1,495,900
Feb 26, 2024 137.28 140.15 136.61 137.96 136.79 2,033,900
Feb 23, 2024 138.45 138.85 136.07 137.84 136.67 2,086,400
Feb 22, 2024 140.00 142.04 137.00 138.38 137.21 3,440,200
Feb 21, 2024 134.33 137.00 131.42 135.53 134.38 3,222,200
Feb 20, 2024 136.01 137.57 133.86 135.06 133.92 3,411,400
Feb 16, 2024 140.00 140.86 134.75 136.22 135.07 6,572,300
Feb 15, 2024 143.02 149.07 143.02 148.61 147.35 3,125,900
Feb 14, 2024 141.87 142.93 140.60 142.23 141.02 1,645,700
Feb 13, 2024 140.65 142.27 139.38 142.17 140.96 1,995,100
Feb 12, 2024 147.58 148.09 143.57 143.80 142.58 2,127,400
Feb 9, 2024 146.84 147.94 145.54 147.19 145.94 1,223,300
Feb 8, 2024 144.83 148.00 144.83 147.06 145.81 1,840,200
Feb 7, 2024 145.06 145.77 143.31 145.47 144.24 1,341,600
Feb 6, 2024 144.14 146.20 143.38 144.26 143.04 1,789,400
Feb 5, 2024 142.95 145.11 142.59 144.30 143.08 2,042,300
Feb 2, 2024 142.63 145.40 140.20 144.49 143.27 2,052,600
Feb 1, 2024 140.16 143.96 139.44 143.85 142.63 2,550,600
Jan 31, 2024 145.00 145.00 140.07 140.46 139.27 2,892,100
Jan 30, 2024 145.50 145.95 144.04 144.22 143.00 3,044,700
Jan 29, 2024 142.83 146.19 142.83 145.97 144.73 2,229,600
Jan 26, 2024 142.87 144.62 142.06 143.20 141.99 1,917,100
Jan 25, 2024 140.00 143.30 139.87 142.19 140.98 2,152,400
Jan 24, 2024 140.63 140.63 137.53 137.93 136.76 1,541,800
Jan 23, 2024 140.97 141.25 138.35 139.02 137.84 1,423,600
Jan 22, 2024 138.57 142.68 138.57 140.58 139.39 2,385,200
Jan 19, 2024 135.08 137.76 134.53 137.34 136.18 1,791,300
Jan 18, 2024 135.74 136.70 133.90 134.54 133.40 1,542,700
Jan 17, 2024 136.93 138.54 133.81 135.56 134.41 1,782,700
Jan 16, 2024 136.94 139.86 136.94 138.68 137.50 2,537,800
Jan 12, 2024 135.63 138.27 135.31 137.08 135.92 1,631,800
Jan 11, 2024 136.07 136.99 133.94 134.00 132.86 982,300
Jan 10, 2024 134.00 136.96 133.28 136.53 135.37 1,492,500
Jan 9, 2024 132.57 133.88 131.63 133.62 132.49 875,600
Jan 8, 2024 130.47 134.07 130.28 133.70 132.57 1,250,900
Jan 5, 2024 130.88 132.91 130.00 130.83 129.72 1,444,100
Jan 4, 2024 133.10 134.13 131.57 131.78 130.66 1,470,900
Jan 3, 2024 134.21 134.57 132.32 133.51 132.38 1,680,800
Jan 2, 2024 134.00 135.50 133.78 135.23 134.08 1,300,000
Dec 29, 2023 134.83 136.00 134.47 134.58 133.44 1,499,500
Dec 28, 2023 136.10 136.45 135.24 136.12 134.97 944,600
Dec 27, 2023 135.47 136.44 135.24 136.11 134.96 975,700
Dec 26, 2023 135.19 135.78 134.93 135.58 134.43 1,218,200
Dec 22, 2023 135.36 136.09 134.16 135.12 133.97 1,094,200
Dec 21, 2023 134.13 134.99 132.91 134.91 133.77 1,237,200
Dec 20, 2023 134.13 135.09 132.68 132.74 131.61 1,613,400
Dec 19, 2023 133.00 135.28 132.84 134.54 133.40 2,072,200
Dec 18, 2023 132.50 134.49 131.92 132.32 131.20 2,117,700
Dec 15, 2023 131.62 134.44 130.76 132.17 131.05 5,289,700
Dec 14, 2023 1.22 Dividend
Dec 14, 2023 137.42 137.93 131.76 132.93 131.80 2,746,400
Dec 13, 2023 135.00 138.04 134.10 136.67 134.30 2,564,800
Dec 12, 2023 134.68 135.65 133.58 134.97 132.63 2,572,000
Dec 11, 2023 134.00 134.91 132.57 134.75 132.42 2,053,900
Dec 8, 2023 136.32 137.25 132.91 134.81 132.47 2,857,400
Dec 7, 2023 135.39 135.79 133.65 134.03 131.71 2,913,800
Dec 6, 2023 138.56 139.20 135.30 135.48 133.13 2,497,300
Dec 5, 2023 137.56 138.95 136.99 138.68 136.28 1,787,300
Dec 4, 2023 137.68 138.08 135.96 137.77 135.38 2,163,800
Dec 1, 2023 137.32 139.35 135.80 138.61 136.21 2,457,300
Nov 30, 2023 137.84 139.00 136.87 138.78 136.38 4,633,400
Nov 29, 2023 137.99 138.93 137.20 138.20 135.81 1,878,700
Nov 28, 2023 136.78 137.72 136.50 136.90 134.53 1,826,100
Nov 27, 2023 136.83 137.87 136.19 137.45 135.07 1,303,700
Nov 24, 2023 136.03 137.00 135.48 136.50 134.13 585,900
Nov 22, 2023 137.57 138.00 136.22 136.83 134.46 1,397,000
Nov 21, 2023 135.73 137.24 135.27 136.21 133.85 1,238,800
Nov 20, 2023 134.20 135.93 133.07 135.84 133.49 1,319,300
Nov 17, 2023 136.03 136.05 133.64 134.53 132.20 1,542,700
Nov 16, 2023 135.25 136.55 134.35 135.15 132.81 1,458,800
Nov 15, 2023 134.11 136.11 133.80 134.60 132.27 1,726,500
Nov 14, 2023 132.17 135.47 131.31 134.30 131.97 2,123,700
Nov 13, 2023 127.88 128.84 126.87 127.65 125.44 869,300
Nov 10, 2023 128.26 129.17 126.22 128.75 126.52 1,571,000
Nov 9, 2023 128.76 129.50 127.14 127.61 125.40 944,800
Nov 8, 2023 127.96 128.90 127.27 128.45 126.22 965,000
Nov 7, 2023 129.50 129.51 127.92 127.98 125.76 1,708,800
Nov 6, 2023 132.31 132.32 127.74 129.49 127.25 1,959,300
Nov 3, 2023 132.62 135.66 132.10 132.93 130.63 2,339,400
Nov 2, 2023 128.48 131.69 128.11 130.24 127.98 2,169,500
Nov 1, 2023 124.43 126.53 123.42 126.47 124.28 1,748,400
Oct 31, 2023 123.18 124.76 121.78 124.36 122.21 1,821,700
Oct 30, 2023 123.72 125.29 121.38 122.08 119.96 1,876,400
Oct 27, 2023 121.54 126.51 120.14 122.35 120.23 3,383,600
Oct 26, 2023 117.45 121.96 116.73 120.93 118.83 3,289,500
Oct 25, 2023 118.59 119.57 116.18 116.96 114.93 2,110,900
Oct 24, 2023 117.80 120.40 117.63 119.47 117.40 2,216,500
Oct 23, 2023 114.97 118.89 113.94 117.43 115.40 2,282,500
Oct 20, 2023 115.65 117.46 115.12 115.81 113.80 1,558,500
Oct 19, 2023 119.88 120.37 115.57 115.64 113.64 2,238,100
Oct 18, 2023 121.88 122.44 120.49 120.56 118.47 1,189,400
Oct 17, 2023 122.52 124.31 121.38 123.29 121.15 1,485,100
Oct 16, 2023 123.48 124.68 122.10 123.72 121.58 1,112,100
Oct 13, 2023 124.80 125.87 121.90 122.60 120.48 1,472,100
Oct 12, 2023 124.42 125.58 123.15 124.44 122.28 2,268,600
Oct 11, 2023 121.99 124.49 121.80 124.42 122.26 2,226,700
Oct 10, 2023 118.51 122.32 118.51 120.45 118.36 1,706,300
Oct 9, 2023 116.24 119.44 115.56 119.05 116.99 1,409,400
Oct 6, 2023 116.21 118.23 114.50 117.37 115.34 1,738,000
Oct 5, 2023 117.56 117.93 115.75 117.70 115.66 1,552,800
Oct 4, 2023 116.08 117.69 114.65 117.56 115.52 1,935,900
Oct 3, 2023 117.37 118.19 114.68 115.15 113.15 2,668,200
Oct 2, 2023 120.35 121.53 116.75 118.22 116.17 2,210,700
Sep 29, 2023 121.99 123.18 119.96 121.02 118.92 2,266,100
Sep 28, 2023 116.50 118.71 116.40 118.54 116.49 2,261,800
Sep 27, 2023 120.45 120.59 116.42 116.84 114.82 3,216,500
Sep 26, 2023 122.63 122.65 119.52 119.81 117.73 1,721,900
Sep 25, 2023 122.84 123.96 122.41 123.60 121.46 1,218,100
Sep 22, 2023 124.40 126.43 122.89 123.24 121.10 2,019,000
Sep 21, 2023 126.67 126.79 123.82 123.94 121.79 2,016,400
Sep 20, 2023 129.01 129.74 127.80 128.07 125.85 1,689,300
Sep 19, 2023 127.54 128.67 126.63 126.99 124.79 1,673,100
Sep 18, 2023 128.45 129.71 127.04 128.05 125.83 2,111,100
Sep 15, 2023 128.24 129.71 127.45 128.75 126.52 5,874,600
Sep 14, 2023 1.22 Dividend
Sep 14, 2023 128.53 129.85 128.33 128.48 126.25 2,176,200
Sep 13, 2023 130.71 131.06 127.54 128.21 124.79 2,822,100
Sep 12, 2023 130.63 131.90 130.47 130.93 127.44 1,546,600
Sep 11, 2023 130.82 131.37 129.66 131.11 127.61 1,684,200
Sep 8, 2023 131.99 132.17 129.90 129.98 126.51 1,462,000
Sep 7, 2023 129.85 132.19 129.55 131.80 128.28 1,768,300
Sep 6, 2023 129.95 131.42 129.06 129.98 126.51 1,513,800
Sep 5, 2023 131.98 132.05 129.84 130.70 127.21 2,268,800
Sep 1, 2023 132.62 133.39 131.14 132.11 128.59 1,248,300
Aug 31, 2023 131.68 132.25 130.95 131.72 128.21 2,004,500
Aug 30, 2023 129.84 131.97 129.84 131.66 128.15 1,617,500
Aug 29, 2023 127.18 130.43 126.39 130.37 126.89 1,529,100
Aug 28, 2023 126.60 127.77 125.69 127.15 123.76 1,636,600
Aug 25, 2023 126.15 127.20 124.78 125.95 122.59 1,865,800
Aug 24, 2023 126.70 130.95 126.51 127.46 124.06 3,407,300
Aug 23, 2023 124.43 126.10 123.73 125.77 122.41 2,128,800
Aug 22, 2023 122.26 124.42 121.69 123.72 120.42 2,439,500
Aug 21, 2023 121.34 122.30 119.38 120.96 117.73 1,511,800
Aug 18, 2023 120.48 121.98 120.01 121.34 118.10 1,372,800
Aug 17, 2023 121.23 123.15 121.18 121.85 118.60 2,608,500
Aug 16, 2023 121.98 122.55 121.02 121.15 117.92 2,425,200
Aug 15, 2023 120.45 122.66 120.20 121.63 118.39 1,469,600
Aug 14, 2023 119.85 122.39 119.31 121.48 118.24 1,841,800
Aug 11, 2023 119.53 120.48 119.00 120.33 117.12 1,190,500
Aug 10, 2023 120.20 122.29 119.69 120.76 117.54 1,185,000
Aug 9, 2023 118.63 119.98 118.12 119.31 116.13 1,714,000
Aug 8, 2023 119.88 120.18 117.92 119.11 115.93 1,980,300
Aug 7, 2023 120.23 121.70 119.84 120.89 117.66 1,791,500
Aug 4, 2023 121.02 123.16 119.83 119.96 116.76 1,969,900
Aug 3, 2023 122.02 122.30 118.46 120.85 117.63 3,072,900
Aug 2, 2023 122.46 124.73 122.28 123.36 120.07 2,360,900
Aug 1, 2023 124.04 125.03 122.45 123.39 120.10 2,689,700
Jul 31, 2023 122.78 125.14 120.45 124.62 121.30 5,427,800
Jul 28, 2023 123.22 126.80 121.55 122.78 119.50 5,273,000
Jul 27, 2023 119.86 120.07 114.94 115.15 112.08 3,397,900
Jul 26, 2023 121.10 121.21 117.65 118.64 115.47 3,455,800
Jul 25, 2023 122.32 122.55 120.59 120.62 117.40 2,114,400
Jul 24, 2023 120.77 123.21 120.25 123.12 119.84 2,668,500
Jul 21, 2023 119.12 121.08 118.71 120.15 116.94 2,933,200
Jul 20, 2023 120.30 120.50 117.78 118.76 115.59 3,009,300
Jul 19, 2023 118.04 122.09 118.04 121.17 117.94 2,569,500
Jul 18, 2023 118.41 118.61 115.62 117.31 114.18 3,427,400
Jul 17, 2023 118.00 119.17 117.10 118.21 115.06 1,986,700
Jul 14, 2023 117.51 118.66 117.11 118.28 115.12 2,027,400
Jul 13, 2023 118.38 118.55 116.67 118.29 115.13 1,935,900
Jul 12, 2023 118.16 118.45 117.20 117.75 114.61 2,831,900
Jul 11, 2023 114.82 117.29 114.14 116.42 113.31 2,653,400
Jul 10, 2023 113.73 114.62 113.20 114.01 110.97 1,974,800
Jul 7, 2023 114.00 114.95 113.38 113.80 110.76 2,007,700
Jul 6, 2023 113.31 114.85 112.38 114.49 111.44 2,248,100
Jul 5, 2023 114.98 116.26 114.06 115.30 112.22 3,057,900
Jul 3, 2023 113.75 115.52 112.84 115.23 112.16 1,568,800
Jun 30, 2023 113.40 114.43 112.33 113.87 110.83 4,068,100
Jun 29, 2023 109.20 111.92 108.68 111.88 108.90 2,783,000
Jun 28, 2023 109.01 109.95 108.14 109.59 106.67 3,539,900
Jun 27, 2023 107.89 109.48 107.20 109.02 106.11 3,855,000
Jun 26, 2023 104.01 107.58 103.81 107.20 104.34 2,477,100
Jun 23, 2023 105.15 105.54 103.19 104.15 101.37 8,097,900
Jun 22, 2023 106.12 106.92 103.15 105.47 102.66 5,027,900
Jun 21, 2023 104.78 104.84 102.54 104.34 101.56 2,440,000
Jun 20, 2023 104.17 105.49 102.98 104.90 102.10 1,868,100
Jun 16, 2023 105.58 107.10 105.03 105.18 102.37 4,570,400
Jun 15, 2023 105.11 106.22 104.55 105.39 102.58 2,433,100
Jun 14, 2023 1.22 Dividend
Jun 14, 2023 104.09 106.82 104.09 105.49 102.68 2,911,000
Jun 13, 2023 106.29 107.21 102.70 104.98 100.99 3,630,300
Jun 12, 2023 104.26 105.91 103.10 105.35 101.35 1,885,400
Jun 9, 2023 104.90 106.46 103.62 104.25 100.29 1,809,600
Jun 8, 2023 103.20 104.63 100.78 104.51 100.54 2,221,400
Jun 7, 2023 105.65 105.76 100.30 103.62 99.68 3,646,400
Jun 6, 2023 107.74 108.85 104.00 105.34 101.34 3,980,200
Jun 5, 2023 105.47 106.12 103.25 104.82 100.84 2,336,100
Jun 2, 2023 106.73 107.22 104.08 105.30 101.30 4,131,900
Jun 1, 2023 102.22 105.88 102.22 104.78 100.80 4,746,900
May 31, 2023 100.65 102.81 99.65 102.46 98.57 7,580,000
May 30, 2023 102.70 104.29 99.99 100.60 96.78 5,907,500
May 26, 2023 94.37 100.15 94.30 98.89 95.13 6,252,100
May 25, 2023 89.20 93.14 88.88 92.22 88.72 4,977,600
May 24, 2023 90.10 90.22 86.33 86.49 83.20 2,504,700
May 23, 2023 91.50 92.95 90.00 90.43 86.99 2,100,800
May 22, 2023 90.80 91.81 88.95 91.51 88.03 3,322,600
May 19, 2023 92.75 93.87 90.56 90.75 87.30 3,962,200
May 18, 2023 95.00 95.73 92.98 94.20 90.62 2,439,100
May 17, 2023 93.57 96.61 93.21 95.62 91.99 1,615,300
May 16, 2023 98.18 98.38 93.59 93.60 90.04 1,539,100
May 15, 2023 97.47 98.63 96.70 98.38 94.64 1,406,100
May 12, 2023 97.67 98.42 95.59 97.10 93.41 1,448,100
May 11, 2023 98.31 99.08 97.43 97.77 94.06 2,082,800
May 10, 2023 97.70 99.45 97.11 98.87 95.11 2,030,800
May 9, 2023 96.51 97.02 94.89 96.61 92.94 2,121,000
May 8, 2023 95.25 97.95 95.25 97.37 93.67 1,564,600
May 5, 2023 96.62 96.75 94.64 96.42 92.76 2,142,800
May 4, 2023 94.85 97.61 94.49 95.88 92.24 2,317,600
May 3, 2023 95.53 96.52 94.28 94.79 91.19 1,246,500
May 2, 2023 96.93 97.78 93.28 94.75 91.15 2,534,100
May 1, 2023 98.65 98.96 96.58 96.93 93.25 2,289,800
Apr 28, 2023 100.83 101.28 95.33 99.15 95.38 3,889,900
Apr 27, 2023 97.79 102.46 97.79 101.75 97.88 3,860,100
Apr 26, 2023 97.87 99.74 97.31 97.67 93.96 2,777,900
Apr 25, 2023 97.27 98.54 96.86 97.64 93.93 1,576,000
Apr 24, 2023 97.06 98.10 96.63 97.49 93.79 1,981,100
Apr 21, 2023 94.30 96.69 94.04 96.64 92.97 1,827,300
Apr 20, 2023 95.54 95.86 93.21 94.25 90.67 2,245,900

Related Tickers

EQIX Equinix, Inc.
748.00
+1.10%
 
AMT American Tower Corporation
171.30
+0.18%
 
CCI Crown Castle Inc.
95.20
+0.88%
 
IRM Iron Mountain Incorporated
75.10
+0.91%
 
SBAC SBA Communications Corporation
196.06
+0.06%
 
EPR EPR Properties
40.41
-0.02%
 
GLPI Gaming and Leisure Properties, Inc.
42.80
+1.06%
 
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
24.95
+2.51%
 
WY Weyerhaeuser Company
31.47
+0.38%
 
LAMR Lamar Advertising Company
111.44
+0.65%