Digital Realty Trust Inc (DLR) Historical Stock Data
165.67 ↓0.13 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLR is up 0.35% a day on average. There have been 15 days where Digital Realty Trust Inc closed green and 15 days where DLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 166.11 | 165.67 | ↓$0.44 (-0.26%) | 165.05 | 166.86 | 1.39M |
| 2025-05-13 | 166.74 | 165.80 | ↓$0.94 (-0.56%) | 164.24 | 167.25 | 1.89M |
| 2025-05-12 | 170.01 | 166.00 | ↓$4.01 (-2.36%) | 166.00 | 170.31 | 1.93M |
| 2025-05-09 | 166.75 | 166.57 | ↓$0.18 (-0.11%) | 166.22 | 167.38 | 1.40M |
| 2025-05-08 | 169.17 | 166.70 | ↓$2.47 (-1.46%) | 166.67 | 169.99 | 1.68M |
| 2025-05-07 | 166.41 | 167.18 | ↑$0.77 (0.46%) | 166.07 | 168.10 | 2.02M |
| 2025-05-06 | 164.86 | 166.63 | ↑$1.77 (1.07%) | 164.82 | 167.49 | 1.25M |
| 2025-05-05 | 164.14 | 166.64 | ↑$2.50 (1.52%) | 164.14 | 167.72 | 1.50M |
| 2025-05-02 | 164.34 | 164.55 | ↑$0.21 (0.13%) | 163.43 | 165.27 | 1.51M |
| 2025-05-01 | 161.50 | 161.88 | ↑$0.38 (0.24%) | 161.50 | 165.74 | 2.05M |
| 2025-04-30 | 157.62 | 160.54 | ↑$2.92 (1.85%) | 156.27 | 161.10 | 2.04M |
| 2025-04-29 | 160.22 | 159.87 | ↓$0.35 (-0.22%) | 158.83 | 161.45 | 1.31M |
| 2025-04-28 | 159.18 | 160.35 | ↑$1.17 (0.74%) | 158.77 | 161.10 | 2.26M |
| 2025-04-25 | 160.17 | 159.88 | ↓$0.29 (-0.18%) | 157.69 | 164.48 | 2.95M |
| 2025-04-24 | 152.12 | 153.75 | ↑$1.63 (1.07%) | 151.43 | 155.11 | 1.70M |
| 2025-04-23 | 152.90 | 151.59 | ↓$1.31 (-0.86%) | 150.81 | 156.36 | 1.78M |
| 2025-04-22 | 147.89 | 148.89 | ↑$1.00 (0.68%) | 147.22 | 149.85 | 2.10M |
| 2025-04-21 | 148.95 | 146.34 | ↓$2.61 (-1.75%) | 143.83 | 150.26 | 2.57M |
| 2025-04-17 | 150.00 | 150.75 | ↑$0.75 (0.50%) | 149.26 | 151.94 | 2.04M |
| 2025-04-16 | 145.64 | 148.18 | ↑$2.54 (1.74%) | 145.64 | 149.41 | 2.08M |
| 2025-04-15 | 146.99 | 146.23 | ↓$0.76 (-0.52%) | 145.37 | 148.18 | 1.59M |
| 2025-04-14 | 147.05 | 146.31 | ↓$0.74 (-0.50%) | 145.71 | 148.60 | 1.32M |
| 2025-04-11 | 140.88 | 145.09 | ↑$4.21 (2.99%) | 139.58 | 145.66 | 1.66M |
| 2025-04-10 | 142.70 | 142.29 | ↓$0.41 (-0.29%) | 137.77 | 144.46 | 2.16M |
| 2025-04-09 | 134.51 | 145.77 | ↑$11.26 (8.37%) | 130.89 | 146.27 | 3.47M |
| 2025-04-08 | 139.50 | 136.11 | ↓$3.39 (-2.43%) | 133.82 | 143.00 | 3.52M |
| 2025-04-07 | 135.00 | 136.67 | ↑$1.67 (1.24%) | 129.95 | 141.54 | 3.82M |
| 2025-04-04 | 139.91 | 137.50 | ↓$2.41 (-1.72%) | 135.53 | 140.32 | 3.80M |
| 2025-04-03 | 143.14 | 141.09 | ↓$2.05 (-1.43%) | 139.75 | 144.36 | 3.79M |
| 2025-04-02 | 144.84 | 148.68 | ↑$3.84 (2.65%) | 143.95 | 149.27 | 2.16M |
Create an account or log in to view more rows.
$DLR looking ready to breakout soon.
$DLR Futes looking great
$DLR Bears get cremated today
$DLR when's the offering?
$DLR Like if you’re a bull
$DLR Wish I shorted
$DLR Here we go!!!
$DLR Somethings happening Monday.
$DLR never selling
$DLR another bear trap