Digital Realty Trust Inc (DLR) Historical Stock Data
181.74 ↑4.74 (2.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLR is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 178.11 | 181.74 | ↑$3.63 (2.04%) | 177.84 | 181.98 | 1.57M |
| 2025-01-02 | 177.69 | 177.00 | ↓$0.69 (-0.39%) | 176.06 | 178.88 | 1.29M |
| 2024-12-31 | 178.33 | 177.33 | ↓$1.00 (-0.56%) | 176.10 | 178.50 | 1.43M |
| 2024-12-30 | 176.47 | 176.22 | ↓$0.25 (-0.14%) | 174.46 | 177.00 | 1.03M |
| 2024-12-27 | 178.22 | 178.14 | ↓$0.08 (-0.04%) | 177.33 | 179.62 | 822.87K |
| 2024-12-26 | 179.19 | 179.50 | ↑$0.31 (0.17%) | 178.50 | 179.99 | 693.59K |
| 2024-12-24 | 178.37 | 180.40 | ↑$2.03 (1.14%) | 177.95 | 180.40 | 683.75K |
| 2024-12-23 | 178.69 | 178.47 | ↓$0.22 (-0.12%) | 176.55 | 179.12 | 2.17M |
| 2024-12-20 | 176.81 | 178.57 | ↑$1.76 (1.00%) | 175.78 | 181.47 | 4.80M |
| 2024-12-19 | 177.52 | 176.81 | ↓$0.71 (-0.40%) | 176.31 | 180.70 | 2.98M |
| 2024-12-18 | 184.76 | 176.96 | ↓$7.80 (-4.22%) | 176.66 | 185.27 | 2.41M |
| 2024-12-17 | 184.40 | 185.00 | ↑$0.60 (0.33%) | 183.48 | 186.37 | 1.51M |
| 2024-12-16 | 185.22 | 185.47 | ↑$0.25 (0.13%) | 184.90 | 187.80 | 1.26M |
| 2024-12-13 | 186.78 | 185.04 | ↓$1.74 (-0.93%) | 184.92 | 187.35 | 1.57M |
| 2024-12-12 | 186.88 | 187.13 | ↑$0.25 (0.13%) | 186.50 | 189.21 | 2.06M |
| 2024-12-11 | 186.69 | 187.22 | ↑$0.53 (0.28%) | 186.17 | 188.43 | 1.84M |
| 2024-12-10 | 188.00 | 185.71 | ↓$2.29 (-1.22%) | 185.20 | 188.67 | 1.87M |
| 2024-12-09 | 193.48 | 188.17 | ↓$5.31 (-2.74%) | 186.91 | 194.22 | 2.31M |
| 2024-12-06 | 192.12 | 192.69 | ↑$0.57 (0.30%) | 190.21 | 192.80 | 2.07M |
| 2024-12-05 | 189.70 | 191.08 | ↑$1.38 (0.73%) | 188.55 | 191.13 | 1.51M |
| 2024-12-04 | 192.10 | 190.84 | ↓$1.26 (-0.66%) | 190.06 | 192.10 | 1.51M |
| 2024-12-03 | 192.40 | 191.07 | ↓$1.33 (-0.69%) | 190.71 | 192.88 | 1.19M |
| 2024-12-02 | 194.85 | 192.16 | ↓$2.69 (-1.38%) | 191.29 | 195.38 | 2.29M |
| 2024-11-29 | 195.93 | 195.69 | ↓$0.24 (-0.12%) | 195.50 | 198.00 | 1.49M |
| 2024-11-27 | 195.41 | 195.28 | ↓$0.13 (-0.07%) | 194.02 | 195.93 | 1.72M |
| 2024-11-26 | 192.62 | 194.02 | ↑$1.40 (0.73%) | 191.19 | 194.31 | 1.96M |
| 2024-11-25 | 191.50 | 192.82 | ↑$1.32 (0.69%) | 191.01 | 193.29 | 4.66M |
| 2024-11-22 | 188.72 | 189.84 | ↑$1.12 (0.59%) | 188.35 | 190.91 | 2.53M |
| 2024-11-21 | 186.40 | 187.37 | ↑$0.97 (0.52%) | 185.03 | 188.17 | 1.89M |
| 2024-11-20 | 185.54 | 185.91 | ↑$0.37 (0.20%) | 183.56 | 186.13 | 1.43M |
Create an account or log in to view more rows.
$DLR coming now
$DLR gonna come down hard today
$DLR soon
$DLR I warned you all fairly you morons.
$DLR buy
$DLR Let it go...
$DLR lfg!!! So much movement ! Buy n hodl!
$DLR not yet time to short
$DLR Bearish..
$DLR wtf is that dump