NYSE - Delayed Quote
USD
Digital Realty Trust, Inc. (DLR-PL)
17.71
+0.14
(+0.80%)
At close: October 30 at 4:00:03 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.47
17.92
17.47
17.71
17.71
45,651
Oct 29, 2026
17.54
17.63
17.35
17.57
17.57
82,835
Oct 28, 2026
17.79
17.79
17.51
17.51
17.51
47,788
Oct 27, 2026
17.59
17.79
17.59
17.73
17.73
27,218
Oct 26, 2026
17.75
18.00
17.56
17.56
17.56
30,538
Oct 23, 2026
17.86
17.88
17.70
17.84
17.84
17,391
Oct 22, 2026
18.02
18.15
17.90
17.94
17.94
24,849
Oct 21, 2026
17.82
18.15
17.82
18.15
18.15
37,246
Oct 20, 2026
17.98
18.00
17.68
17.90
17.90
36,679
Oct 19, 2026
17.98
18.38
17.87
17.94
17.94
26,568
Oct 16, 2026
18.06
18.50
17.97
18.01
18.01
95,163
Oct 15, 2026
18.17
18.39
18.03
18.15
18.15
20,830
Oct 14, 2026
18.19
18.34
18.02
18.10
18.10
27,715
Oct 13, 2026
18.06
18.32
18.06
18.25
18.25
22,833
Oct 12, 2026
17.98
18.21
17.95
17.95
17.95
24,505
Oct 9, 2026
18.03
18.51
18.03
18.12
18.12
14,337
Oct 8, 2026
18.00
18.15
17.96
18.10
18.10
29,543
Oct 7, 2026
18.09
18.32
17.94
18.12
18.12
20,707
Oct 6, 2026
18.49
18.53
18.15
18.33
18.33
25,888
Oct 5, 2026
18.67
18.68
18.26
18.49
18.49
24,846
Oct 2, 2026
18.71
18.84
18.52
18.70
18.70
19,211
Oct 1, 2026
18.15
18.58
18.12
18.56
18.56
45,956
Sep 30, 2026
18.28
18.37
17.91
18.29
18.29
89,507
Sep 29, 2026
18.11
18.41
17.99
18.10
18.10
28,005
Sep 28, 2026
18.14
18.23
17.88
18.11
18.11
21,743
Sep 25, 2026
18.19
18.30
17.84
18.15
18.15
43,012
Sep 24, 2026
18.20
18.33
18.09
18.30
18.30
51,075
Sep 23, 2026
18.75
18.75
18.02
18.33
18.33
62,761
Sep 22, 2026
18.55
18.55
18.30
18.37
18.37
47,485
Sep 21, 2026
18.63
18.70
18.45
18.51
18.51
48,496
Sep 18, 2026
18.25
18.82
18.25
18.59
18.59
12,651
Sep 17, 2026
18.56
18.60
18.42
18.54
18.54
17,724
Sep 16, 2026
18.20
18.52
18.19
18.52
18.52
49,402
Sep 15, 2026
0.325
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
18.40
18.52
18.17
18.25
18.25
97,464
Sep 14, 2026
18.52
18.60
18.48
18.55
18.23
33,129
Sep 11, 2026
18.71
18.71
18.40
18.49
18.17
42,011
Sep 10, 2026
18.72
19.15
18.57
18.59
18.26
23,807
Sep 9, 2026
18.96
19.04
18.83
18.83
18.50
17,131
Sep 8, 2026
18.96
19.05
18.95
18.96
18.63
12,336
Sep 4, 2026
19.05
19.11
18.93
19.01
18.68
31,640
Sep 3, 2026
19.07
19.07
19.00
19.00
18.67
18,191
Sep 2, 2026
19.07
19.33
19.03
19.07
18.74
22,793
Sep 1, 2026
19.45
19.48
19.07
19.08
18.74
16,336
Aug 31, 2026
19.40
19.52
19.29
19.45
19.11
30,915
Aug 28, 2026
19.49
19.69
19.31
19.55
19.20
13,061
Aug 27, 2026
19.31
19.62
19.31
19.59
19.25
35,402
Aug 26, 2026
19.25
19.44
19.20
19.44
19.10
27,979
Aug 25, 2026
19.37
19.37
19.20
19.35
19.01
22,276
Aug 24, 2026
19.37
19.37
19.21
19.35
19.01
17,011
Aug 21, 2026
19.25
19.38
19.21
19.37
19.03
32,084
Aug 20, 2026
19.21
19.42
19.16
19.34
19.00
29,965
Aug 19, 2026
19.21
19.31
19.11
19.21
18.87
35,180
Aug 18, 2026
19.38
19.38
19.13
19.14
18.80
15,367
Aug 17, 2026
19.38
19.48
19.35
19.38
19.04
19,608
Aug 14, 2026
19.46
19.52
19.38
19.48
19.14
19,143
Aug 13, 2026
19.48
19.58
19.45
19.49
19.15
8,407
Aug 12, 2026
19.45
19.65
19.45
19.48
19.14
13,455
Aug 11, 2026
19.49
19.64
19.49
19.49
19.14
15,544
Aug 10, 2026
19.61
19.61
19.49
19.53
19.19
18,114
Aug 7, 2026
19.56
19.60
19.50
19.54
19.20
6,783
Aug 6, 2026
19.62
19.65
19.52
19.59
19.25
12,429
Aug 5, 2026
19.65
19.80
19.59
19.60
19.26
15,020
Aug 4, 2026
19.80
19.85
19.70
19.70
19.35
15,993
Aug 3, 2026
19.86
19.86
19.79
19.83
19.48
24,481
Jul 31, 2026
19.72
19.79
19.68
19.79
19.44
38,956
Jul 30, 2026
19.62
19.72
19.62
19.70
19.36
32,173
Jul 29, 2026
19.61
19.67
19.60
19.63
19.29
22,606
Jul 28, 2026
19.55
19.75
19.55
19.70
19.36
17,963
Jul 27, 2026
19.56
19.64
19.54
19.64
19.30
23,262
Jul 24, 2026
19.55
19.67
19.55
19.58
19.24
14,379
Jul 23, 2026
19.63
19.72
19.54
19.55
19.21
11,579
Jul 22, 2026
19.55
19.74
19.54
19.74
19.39
45,192
Jul 21, 2026
19.62
19.76
19.56
19.63
19.29
15,619
Jul 20, 2026
19.67
19.76
19.60
19.70
19.35
18,439
Jul 17, 2026
19.65
19.75
19.60
19.72
19.37
12,976
Jul 16, 2026
19.68
19.73
19.60
19.66
19.32
14,556
Jul 15, 2026
19.53
19.74
19.53
19.68
19.34
19,582
Jul 14, 2026
19.53
19.68
19.51
19.62
19.28
11,888
Jul 13, 2026
19.54
19.66
19.45
19.51
19.17
24,099
Jul 10, 2026
19.72
19.74
19.60
19.66
19.32
16,386
Jul 9, 2026
19.60
19.76
19.60
19.61
19.27
15,041
Jul 8, 2026
19.75
19.79
19.57
19.62
19.28
17,658
Jul 7, 2026
19.88
19.93
19.70
19.70
19.35
19,242
Jul 6, 2026
19.82
19.87
19.76
19.83
19.48
23,179
Jul 2, 2026
19.76
19.83
19.67
19.70
19.35
15,638
Jul 1, 2026
19.70
19.80
19.67
19.74
19.39
17,929
Jun 30, 2026
19.63
19.78
19.55
19.67
19.33
252,015
Jun 29, 2026
19.56
19.71
19.55
19.63
19.29
50,056
Jun 26, 2026
19.64
19.73
19.42
19.55
19.20
36,649
Jun 25, 2026
19.80
19.85
19.65
19.74
19.39
47,703
Jun 24, 2026
20.03
20.03
19.80
19.80
19.45
37,686
Jun 23, 2026
20.08
20.12
19.95
19.98
19.63
34,964
Jun 22, 2026
20.17
20.26
20.11
20.11
19.76
24,535
Jun 18, 2026
20.36
20.36
20.20
20.26
19.91
16,848
Jun 17, 2026
20.09
20.17
20.09
20.14
19.79
7,932
Jun 16, 2026
20.03
20.09
20.03
20.09
19.74
12,970
Jun 15, 2026
0.325
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
19.82
20.07
19.81
20.03
19.68
21,665
Jun 12, 2026
19.97
20.20
19.97
20.11
19.44
33,094
Jun 11, 2026
19.96
20.08
19.96
20.03
19.37
14,298
Jun 10, 2026
19.97
20.03
19.96
19.96
19.29
12,975
Jun 9, 2026
20.07
20.15
19.96
20.00
19.33
8,898
Jun 8, 2026
20.10
20.16
20.01
20.07
19.40
10,475
Jun 5, 2026
20.25
20.44
20.10
20.16
19.49
8,739
Jun 4, 2026
20.32
20.45
20.23
20.29
19.61
17,735
Jun 3, 2026
20.45
20.45
20.21
20.44
19.76
19,484
Jun 2, 2026
20.37
20.48
20.28
20.45
19.77
35,649
Jun 1, 2026
20.39
20.46
20.38
20.46
19.78
7,666
May 29, 2026
20.41
20.54
20.22
20.40
19.72
33,899
May 28, 2026
20.25
20.41
20.20
20.39
19.70
11,723
May 27, 2026
20.18
20.28
20.18
20.28
19.60
6,435
May 26, 2026
20.03
20.15
20.01
20.15
19.48
20,062
May 22, 2026
20.03
20.09
20.02
20.05
19.38
8,649
May 21, 2026
20.02
20.10
19.98
20.06
19.39
21,053
May 20, 2026
20.06
20.19
20.01
20.05
19.38
38,498
May 19, 2026
19.98
20.14
19.98
20.13
19.46
38,210
May 18, 2026
20.05
20.10
19.98
20.06
19.39
45,957
May 15, 2026
20.14
20.15
20.06
20.09
19.42
26,503
May 14, 2026
20.22
20.22
20.15
20.17
19.50
7,175
May 13, 2026
20.26
20.31
20.21
20.21
19.54
17,204
May 12, 2026
20.35
20.35
20.11
20.31
19.63
20,075
May 11, 2026
20.37
20.37
20.30
20.35
19.67
16,120
May 8, 2026
20.36
20.45
20.30
20.37
19.69
18,662
May 7, 2026
20.23
20.45
20.11
20.38
19.70
12,874
May 6, 2026
20.04
20.24
20.04
20.23
19.55
13,034
May 5, 2026
20.03
20.12
20.02
20.07
19.40
18,763
May 4, 2026
20.03
20.15
20.01
20.03
19.36
15,233
May 1, 2026
20.07
20.20
19.99
20.15
19.48
23,211
Apr 30, 2026
19.88
20.03
19.88
20.01
19.34
29,845
Apr 29, 2026
19.92
20.08
19.88
19.88
19.22
8,011
Apr 28, 2026
20.09
20.09
19.95
20.06
19.39
20,597
Apr 27, 2026
20.00
20.10
20.00
20.09
19.42
10,203
Apr 24, 2026
20.03
20.10
19.97
20.10
19.43
17,181
Apr 23, 2026
19.96
20.09
19.89
19.97
19.30
15,098
Apr 22, 2026
19.85
20.01
19.81
19.96
19.29
17,471
Apr 21, 2026
19.93
20.02
19.78
19.86
19.20
26,876
Apr 20, 2026
20.01
20.06
19.90
20.00
19.33
13,737
Apr 17, 2026
20.02
20.08
20.00
20.00
19.33
13,518
Apr 16, 2026
20.00
20.05
19.90
19.90
19.24
18,891
Apr 15, 2026
19.93
20.11
19.93
19.96
19.29
11,150
Apr 14, 2026
19.92
20.12
19.83
19.87
19.21
40,410
Apr 13, 2026
19.71
19.90
19.71
19.87
19.21
29,311
Apr 10, 2026
19.69
19.77
19.61
19.75
19.09
21,061
Apr 9, 2026
19.65
19.78
19.60
19.77
19.11
22,342
Apr 8, 2026
19.69
19.80
19.65
19.65
18.99
-
Apr 7, 2026
19.50
19.65
19.49
19.52
18.87
15,665
Apr 6, 2026
19.57
19.61
19.53
19.57
18.92
13,255
Apr 2, 2026
19.34
19.57
19.28
19.57
18.92
41,716
Apr 1, 2026
19.47
19.62
19.40
19.44
18.79
21,221
Mar 31, 2026
19.75
19.94
19.33
19.40
18.75
165,016
Mar 30, 2026
19.78
19.93
19.71
19.71
19.05
22,991
Mar 27, 2026
19.90
20.02
19.78
19.78
19.12
17,287
Mar 26, 2026
20.08
20.32
19.94
19.99
19.32
39,163
Mar 25, 2026
20.16
20.33
20.02
20.26
19.58
11,655
Mar 24, 2026
20.05
20.15
19.94
20.05
19.38
15,898
Mar 23, 2026
20.00
20.07
19.93
19.94
19.27
8,703
Mar 20, 2026
19.97
20.03
19.89
19.92
19.25
25,348
Mar 19, 2026
19.90
20.06
19.83
20.03
19.36
22,706
Mar 18, 2026
19.85
19.94
19.78
19.90
19.24
92,368
Mar 17, 2026
19.83
19.92
19.70
19.85
19.19
29,520
Mar 16, 2026
19.89
19.96
19.70
19.78
19.12
25,229
Mar 13, 2026
0.325
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
19.96
19.98
19.79
19.79
19.13
25,285
Mar 12, 2026
20.32
20.33
20.12
20.24
19.25
18,211
Mar 11, 2026
20.35
20.39
20.25
20.25
19.26
14,260
Mar 10, 2026
20.46
20.48
20.30
20.30
19.31
1
Mar 9, 2026
20.46
20.52
20.33
20.37
19.37
1
Mar 6, 2026
20.59
20.60
20.45
20.49
19.49
1
Mar 5, 2026
20.67
20.69
20.59
20.66
19.65
1
Mar 4, 2026
20.55
20.70
20.55
20.70
19.69
1
Mar 3, 2026
20.55
20.66
20.47
20.55
19.54
1
Mar 2, 2026
20.54
20.77
20.54
20.70
19.69
1
Feb 27, 2026
20.97
21.04
20.58
20.69
19.68
1
Feb 26, 2026
20.95
21.01
20.90
21.00
19.97
12,175
Feb 25, 2026
20.94
21.04
20.92
20.96
19.93
1
Feb 24, 2026
20.99
21.03
20.91
21.00
19.97
1
Feb 23, 2026
20.99
20.99
20.88
20.99
19.96
1
Feb 20, 2026
20.88
20.99
20.87
20.99
19.96
7,536
Feb 19, 2026
20.94
20.95
20.87
20.95
19.93
22,500
Feb 18, 2026
20.82
20.95
20.82
20.95
19.93
36,847
Feb 17, 2026
20.73
20.87
20.62
20.87
19.85
30,806
Feb 13, 2026
20.63
20.74
20.59
20.71
19.70
15,775
Feb 12, 2026
20.56
20.65
20.51
20.56
19.55
17,750
Feb 11, 2026
20.55
20.71
20.50
20.56
19.55
19,330
Feb 10, 2026
20.48
20.67
20.44
20.55
19.54
33,864
Feb 9, 2026
20.60
20.60
20.44
20.45
19.45
17,705
Feb 6, 2026
20.55
20.68
20.38
20.59
19.59
19,347
Feb 5, 2026
20.55
20.63
20.33
20.48
19.47
40,044
Feb 4, 2026
20.52
20.67
20.49
20.49
19.49
17,485
Feb 3, 2026
20.77
20.77
20.52
20.55
19.54
18,269
Feb 2, 2026
20.76
20.78
20.63
20.75
19.73
31,599
Jan 30, 2026
20.73
20.84
20.67
20.75
19.73
20,771
Jan 29, 2026
20.86
20.95
20.73
20.79
19.77
12,154
Jan 28, 2026
20.96
21.05
20.78
20.95
19.93
20,586
Jan 27, 2026
21.18
21.18
21.00
21.02
19.99
12,984
Jan 26, 2026
21.15
21.19
20.99
21.09
20.06
13,995
Jan 23, 2026
20.99
21.13
20.96
21.06
20.03
14,884
Jan 22, 2026
20.92
21.09
20.78
21.09
20.06
27,310
Jan 21, 2026
20.84
20.97
20.75
20.97
19.94
18,183
Jan 20, 2026
20.84
20.90
20.78
20.80
19.78
49,938
Jan 16, 2026
20.95
21.00
20.84
20.95
19.93
18,954
Jan 15, 2026
20.83
21.00
20.83
20.90
19.88
17,680
Jan 14, 2026
20.86
20.87
20.74
20.83
19.81
19,124
Jan 13, 2026
20.79
20.92
20.75
20.86
19.84
23,292
Jan 12, 2026
20.74
20.81
20.65
20.79
19.77
15,882
Jan 9, 2026
20.64
20.80
20.53
20.80
19.78
40,937
Jan 8, 2026
20.63
20.77
20.62
20.62
19.61
14,898
Jan 7, 2026
20.71
20.78
20.51
20.78
19.76
40,482
Jan 6, 2026
20.76
20.82
20.61
20.66
19.65
42,650
Jan 5, 2026
20.80
20.89
20.72
20.80
19.78
36,577
Jan 2, 2026
20.55
20.73
20.55
20.72
19.71
13,027
Dec 31, 2025
20.38
20.47
20.25
20.47
19.47
66,109
Dec 30, 2025
20.34
20.37
20.25
20.32
19.33
47,494
Dec 29, 2025
20.31
20.40
20.31
20.40
19.40
38,035
Dec 26, 2025
20.35
20.40
20.35
20.40
19.40
16,277
Dec 24, 2025
20.23
20.38
20.23
20.37
19.37
17,074
Dec 23, 2025
20.40
20.40
20.14
20.25
19.26
45,856
Dec 22, 2025
20.46
20.58
20.41
20.41
19.41
21,746
Dec 19, 2025
20.42
20.63
20.42
20.55
19.54
21,039
Dec 18, 2025
20.51
20.66
20.42
20.48
19.48
28,291
Dec 17, 2025
20.50
20.56
20.34
20.56
19.55
26,204
Dec 16, 2025
20.50
20.67
20.47
20.59
19.58
30,399
Dec 15, 2025
0.325
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
20.75
20.75
20.51
20.52
19.52
24,830
Dec 12, 2025
21.02
21.10
20.82
20.94
19.61
26,187
Dec 11, 2025
20.95
21.12
20.95
21.12
19.78
23,671
Dec 10, 2025
20.95
21.05
20.87
20.94
19.61
16,652
Dec 9, 2025
20.97
21.13
20.95
20.95
19.62
26,988
Dec 8, 2025
21.07
21.07
20.93
20.96
19.63
19,220
Dec 5, 2025
21.01
21.10
20.93
21.06
19.72
26,574
Dec 4, 2025
21.10
21.19
21.01
21.01
19.67
23,509
Dec 3, 2025
21.20
21.30
21.11
21.14
19.79
14,809
Dec 2, 2025
21.23
21.28
21.10
21.11
19.77
67,502
Dec 1, 2025
21.20
21.36
21.20
21.27
19.92
39,533
Nov 28, 2025
21.30
21.32
21.13
21.13
19.78
45,968
Nov 26, 2025
21.01
21.27
21.01
21.21
19.86
25,271
Nov 25, 2025
21.01
21.06
20.92
21.01
19.67
10,239
Nov 24, 2025
20.93
21.04
20.91
20.93
19.60
14,723
Nov 21, 2025
20.87
20.98
20.78
20.90
19.57
19,570
Nov 20, 2025
21.13
21.27
20.85
20.87
19.54
17,277
Nov 19, 2025
21.15
21.19
21.06
21.09
19.75
14,518
Nov 18, 2025
21.22
21.36
21.15
21.15
19.80
15,824
Nov 17, 2025
21.59
21.78
21.27
21.27
19.92
17,152
Nov 14, 2025
21.77
21.86
21.59
21.59
20.22
14,015
Nov 13, 2025
22.17
22.17
21.78
21.78
20.39
16,482
Nov 12, 2025
22.15
22.25
22.04
22.04
20.64
8,733
Nov 11, 2025
22.30
22.34
22.15
22.21
20.80
8,035
Nov 10, 2025
22.23
22.24
22.02
22.20
20.79
8,074
Nov 7, 2025
22.12
22.14
22.01
22.08
20.67
7,115
Nov 6, 2025
22.15
22.23
22.00
22.15
20.74
12,820
Nov 5, 2025
21.94
22.17
21.94
22.11
20.70
15,132
Nov 4, 2025
22.02
22.12
21.92
21.94
20.54
7,686
Nov 3, 2025
22.20
22.25
22.10
22.14
20.73
10,114
Oct 31, 2025
22.31
22.39
22.18
22.19
20.78
76,374
