Digital Realty Trust Inc (DLR) Historical Stock Data
153.63 ↓5.19 (-3.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLR is down -0.30% a day on average. There have been 13 days where Digital Realty Trust Inc closed green and 17 days where DLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 159.00 | 153.63 | ↓$5.37 (-3.38%) | 149.26 | 159.58 | 3.09M |
| 2025-12-11 | 159.91 | 158.82 | ↓$1.09 (-0.68%) | 155.84 | 159.93 | 2.30M |
| 2025-12-10 | 162.55 | 159.51 | ↓$3.04 (-1.87%) | 159.05 | 163.41 | 2.35M |
| 2025-12-09 | 164.25 | 162.76 | ↓$1.49 (-0.91%) | 162.20 | 164.57 | 0.94M |
| 2025-12-08 | 165.29 | 163.78 | ↓$1.51 (-0.91%) | 162.81 | 165.40 | 1.46M |
| 2025-12-05 | 161.02 | 164.73 | ↑$3.71 (2.30%) | 160.50 | 165.99 | 1.45M |
| 2025-12-04 | 159.90 | 161.02 | ↑$1.12 (0.70%) | 158.66 | 162.51 | 1.75M |
| 2025-12-03 | 157.43 | 159.69 | ↑$2.26 (1.44%) | 156.58 | 159.88 | 1.01M |
| 2025-12-02 | 156.43 | 156.50 | ↑$0.07 (0.04%) | 155.81 | 157.30 | 899.41K |
| 2025-12-01 | 158.01 | 156.39 | ↓$1.62 (-1.03%) | 156.10 | 158.82 | 0.95M |
| 2025-11-28 | 158.49 | 160.12 | ↑$1.63 (1.03%) | 157.63 | 160.50 | 602.25K |
| 2025-11-26 | 157.32 | 158.91 | ↑$1.59 (1.01%) | 156.71 | 160.05 | 1.14M |
| 2025-11-25 | 159.49 | 157.37 | ↓$2.12 (-1.33%) | 156.52 | 159.49 | 1.71M |
| 2025-11-24 | 156.94 | 159.01 | ↑$2.07 (1.32%) | 155.40 | 159.10 | 4.27M |
| 2025-11-21 | 157.79 | 157.18 | ↓$0.61 (-0.39%) | 154.83 | 158.52 | 2.34M |
| 2025-11-20 | 161.80 | 157.59 | ↓$4.21 (-2.60%) | 157.44 | 164.33 | 2.45M |
| 2025-11-19 | 159.92 | 159.30 | ↓$0.62 (-0.39%) | 155.55 | 160.34 | 1.54M |
| 2025-11-18 | 158.01 | 159.62 | ↑$1.61 (1.02%) | 156.88 | 160.61 | 1.48M |
| 2025-11-17 | 158.66 | 157.70 | ↓$0.96 (-0.61%) | 156.88 | 159.30 | 1.19M |
| 2025-11-14 | 157.02 | 158.18 | ↑$1.16 (0.74%) | 156.00 | 159.01 | 1.22M |
| 2025-11-13 | 162.66 | 158.11 | ↓$4.55 (-2.80%) | 157.65 | 163.50 | 2.59M |
| 2025-11-12 | 167.62 | 163.90 | ↓$3.72 (-2.22%) | 163.82 | 167.97 | 1.55M |
| 2025-11-11 | 169.89 | 168.57 | ↓$1.32 (-0.78%) | 166.54 | 170.00 | 1.26M |
| 2025-11-10 | 169.37 | 169.21 | ↓$0.16 (-0.09%) | 167.63 | 170.28 | 1.19M |
| 2025-11-07 | 168.00 | 169.89 | ↑$1.89 (1.13%) | 166.01 | 170.09 | 836.26K |
| 2025-11-06 | 166.00 | 168.35 | ↑$2.35 (1.42%) | 165.00 | 169.78 | 1.47M |
| 2025-11-05 | 168.68 | 166.52 | ↓$2.16 (-1.28%) | 166.43 | 168.94 | 1.62M |
| 2025-11-04 | 171.40 | 168.27 | ↓$3.13 (-1.83%) | 168.16 | 171.92 | 1.06M |
| 2025-11-03 | 169.16 | 171.96 | ↑$2.80 (1.66%) | 168.36 | 172.47 | 1.51M |
| 2025-10-31 | 170.01 | 170.41 | ↑$0.40 (0.24%) | 168.81 | 172.15 | 1.80M |
Create an account or log in to view more rows.
$DLR let’s gooooo
$DLR get ready bears and bulls
$DLR gets me every time lol
$DLR Bears get cremated today
$DLR holding unfortunately lol
$DLR green monday
$DLR LOADING UP HERE!
$DLR diamond balls
$DLR nearing a decent swing entry point
$DLR When in doubt
zoom out. ??