Digital Realty Trust, Inc. Common Stock (NY:DLR)

194.78 -4.90 (-2.45%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	199.20	199.20	192.97	194.78	2,482,961	-4.90(-2.45%)
May 06, 2026	198.14	201.26	197.05	199.68	1,625,702	+2.99(+1.52%)
May 05, 2026	199.00	199.26	194.84	196.69	1,943,732	-1.82(-0.92%)
May 04, 2026	199.96	200.54	197.21	198.51	1,700,232	-2.19(-1.09%)
May 01, 2026	201.04	201.58	198.73	200.70	1,206,794	-0.24(-0.12%)
Apr 30, 2026	194.76	201.33	194.63	200.94	3,230,885	+6.38(+3.28%)
Apr 29, 2026	193.96	195.28	192.27	194.56	1,934,419	-0.02(-0.01%)
Apr 28, 2026	194.97	195.73	191.56	194.58	2,936,235	-1.76(-0.90%)
Apr 27, 2026	199.04	200.45	194.25	196.34	1,944,077	-3.66(-1.83%)
Apr 24, 2026	201.93	208.14	199.35	200.00	4,633,464	+0.00(+0.00%)
Apr 23, 2026	202.00	203.23	198.05	200.00	2,735,342	-0.86(-0.43%)
Apr 22, 2026	202.85	203.82	199.89	200.86	2,001,427	-0.41(-0.20%)
Apr 21, 2026	203.94	204.94	201.16	201.27	2,081,234	-2.64(-1.29%)
Apr 20, 2026	203.84	204.60	202.34	203.91	1,578,970	+0.29(+0.14%)
Apr 17, 2026	199.46	204.21	199.22	203.62	2,063,349	+4.57(+2.30%)
Apr 16, 2026	196.28	199.05	196.28	199.05	1,462,440	+3.36(+1.72%)
Apr 15, 2026	195.24	195.97	193.03	195.69	1,672,754	-0.10(-0.05%)
Apr 14, 2026	192.68	196.41	191.79	195.79	1,766,071	+3.94(+2.05%)
Apr 13, 2026	188.24	191.90	187.88	191.85	1,559,860	+2.98(+1.58%)
Apr 10, 2026	188.21	189.37	187.74	188.87	1,317,109	+0.72(+0.38%)
Apr 09, 2026	185.72	190.08	185.41	188.15	2,749,104	+2.52(+1.36%)
Apr 08, 2026	186.39	186.45	182.30	185.63	4,000,325	+3.21(+1.76%)
Apr 07, 2026	181.22	182.86	179.20	182.42	1,255,176	+0.43(+0.24%)
Apr 06, 2026	181.59	183.00	180.48	181.99	1,341,246	+0.30(+0.17%)
Apr 02, 2026	179.51	182.71	179.20	181.69	1,693,921	+1.24(+0.69%)
Apr 01, 2026	180.91	182.72	179.51	180.45	1,906,507	+0.24(+0.13%)
Mar 31, 2026	177.11	181.97	176.54	180.21	3,178,870	+5.03(+2.87%)
Mar 30, 2026	177.47	178.70	174.15	175.18	2,527,970	-0.24(-0.14%)
Mar 27, 2026	173.94	176.46	173.50	175.42	1,490,573	+0.67(+0.38%)
Mar 26, 2026	175.19	177.35	174.41	174.75	1,133,031	-1.68(-0.95%)
Mar 25, 2026	177.13	178.09	174.84	176.43	1,266,194	+1.72(+0.98%)
Mar 24, 2026	176.57	178.77	174.61	174.71	1,426,822	-1.76(-1.00%)
Mar 23, 2026	176.42	177.96	175.24	176.47	1,579,587	+3.17(+1.83%)
Mar 20, 2026	179.99	180.28	173.08	173.30	3,062,730	-6.55(-3.64%)
Mar 19, 2026	177.89	179.90	176.71	179.85	1,451,612	+0.91(+0.51%)
Mar 18, 2026	180.34	181.41	178.71	178.94	1,348,703	-1.45(-0.80%)
Mar 17, 2026	182.75	182.75	179.81	180.39	1,611,792	-0.86(-0.47%)
Mar 16, 2026	181.94	182.95	180.86	181.25	2,081,992	+1.64(+0.91%)
Mar 13, 2026	179.94	181.88	179.24	179.61	1,576,774	+0.43(+0.24%)
Mar 12, 2026	178.43	180.01	177.00	179.18	1,899,016	-0.19(-0.11%)
Mar 11, 2026	179.18	182.28	178.19	179.37	2,917,464	-0.27(-0.15%)
Mar 10, 2026	178.30	181.90	178.30	179.64	1,781,950	+1.20(+0.67%)
Mar 09, 2026	172.72	178.59	171.74	178.44	2,107,610	+3.44(+1.96%)
Mar 06, 2026	178.15	180.90	174.79	175.00	2,764,414	-3.54(-1.98%)
Mar 05, 2026	179.78	180.52	176.54	178.53	3,101,344	-2.85(-1.57%)
Mar 04, 2026	176.94	181.94	175.84	181.38	1,872,987	+4.46(+2.52%)
Mar 03, 2026	174.46	177.92	173.44	176.93	1,516,343	-0.56(-0.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.