NYSE:DLR | Historical Stock Price | DIGITAL REALTY TRUST, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-10-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.40$24.29$51.76$110.28$234.98$500.682004-10-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$139.51$272.531,019,000——
2020-12-30$138.35$270.271,032,800——
2020-12-29$138.00$269.581,009,200——
2020-12-28$138.61$270.781,140,600——
2020-12-24$137.43$268.47460,100——
2020-12-23$136.79$267.221,959,300——
2020-12-22$138.54$270.642,023,300——
2020-12-21$134.65$263.042,065,700——
2020-12-18$134.02$261.815,403,600——
2020-12-17$133.93$261.632,303,000——
2020-12-16$129.58$253.141,494,600——
2020-12-15$128.80$251.612,529,300——
2020-12-14$128.09$250.231,847,600——
2020-12-11$130.27$252.301,767,000——
2020-12-10$129.66$251.112,774,900——
2020-12-09$129.75$251.292,580,200——
2020-12-08$133.37$258.301,927,900——
2020-12-07$135.23$261.901,556,900——
2020-12-04$135.47$262.371,805,600——
2020-12-03$133.65$258.841,672,800——
2020-12-02$132.16$255.961,680,000——
2020-12-01$135.13$261.712,106,100——
2020-11-30$134.75$260.972,116,500——
2020-11-27$136.73$264.81487,100——
2020-11-25$135.75$262.913,046,600——
2020-11-24$132.60$256.813,999,800——
2020-11-23$139.97$271.081,230,700——
2020-11-20$142.70$276.371,457,800——
2020-11-19$143.00$276.951,229,600——
2020-11-18$142.40$275.791,812,200——
2020-11-17$142.42$275.831,131,600——
2020-11-16$142.00$275.011,875,600——
2020-11-13$144.65$280.151,500,900——
2020-11-12$141.40$273.851,263,300——
2020-11-11$140.99$273.062,579,100——
2020-11-10$135.82$263.042,867,600——
2020-11-09$138.22$267.693,239,100——
2020-11-06$146.68$284.082,211,100——
2020-11-05$147.51$285.681,874,500——
2020-11-04$148.01$286.652,445,200——
2020-11-03$145.89$282.551,404,600——
2020-11-02$145.95$282.661,175,800——
2020-10-30$144.30$279.471,855,300——
2020-10-29$148.72$288.031,118,100——
2020-10-28$149.88$290.27995,500——
2020-10-27$150.66$291.79737,700——
2020-10-26$152.67$295.68878,900——
2020-10-23$152.60$295.54743,000——
2020-10-22$152.30$294.961,223,600——
2020-10-21$154.87$299.941,025,100——
2020-10-20$155.60$301.35705,900——
2020-10-19$155.18$300.541,021,000——
2020-10-16$157.70$305.421,336,500——
2020-10-15$156.67$303.421,038,600——
2020-10-14$156.36$302.821,044,500——
2020-10-13$157.98$305.961,120,200——
2020-10-12$159.06$308.051,320,700——
2020-10-09$158.34$306.661,205,400——
2020-10-08$156.85$303.771,000,800——
2020-10-07$152.58$295.501,438,100——
2020-10-06$153.03$296.381,222,200——
2020-10-05$151.98$294.341,339,300——
2020-10-02$149.35$289.251,726,000——
2020-10-01$147.25$285.181,482,900——
2020-09-30$146.76$284.231,656,400——
2020-09-29$147.52$285.701,017,500——
2020-09-28$145.94$282.641,414,600——
2020-09-25$142.02$275.051,225,500——
2020-09-24$141.25$273.561,166,500——
2020-09-23$139.19$269.572,067,300——
2020-09-22$143.41$277.741,770,700——
2020-09-21$141.86$274.742,085,400——
2020-09-18$144.88$280.592,608,700——
2020-09-17$146.73$284.171,855,000——
2020-09-16$150.43$291.342,125,400——
2020-09-15$147.28$285.241,881,900——
2020-09-14$144.28$279.431,745,700——
2020-09-11$145.60$279.821,532,200——
2020-09-10$145.63$279.87928,100——
2020-09-09$147.58$283.622,120,200——
2020-09-08$144.31$277.342,021,800——
2020-09-04$145.18$279.012,312,300——
2020-09-03$148.16$284.741,350,000——
2020-09-02$155.00$297.882,040,800——
2020-09-01$153.56$295.11735,500——
2020-08-31$155.65$299.131,328,200——
2020-08-28$154.29$296.521,049,000——
2020-08-27$153.70$295.38870,000——
2020-08-26$153.96$295.88815,600——
2020-08-25$154.75$297.401,312,800——
2020-08-24$152.85$293.75844,400——
2020-08-21$154.56$297.04757,100——
2020-08-20$155.15$298.171,055,300——
2020-08-19$151.98$292.081,185,400——
2020-08-18$156.46$300.69762,300——
2020-08-17$156.52$300.801,098,600——
2020-08-14$153.32$294.651,294,900——
2020-08-13$152.14$292.39968,800——
2020-08-12$154.44$296.81953,000——
2020-08-11$151.63$291.411,422,000——
2020-08-10$158.24$304.111,520,400——
2020-08-07$158.61$304.82971,700——
2020-08-06$157.00$301.73867,700——
2020-08-05$159.61$306.74966,700——
2020-08-04$161.10$309.601,674,600——
2020-08-03$160.66$308.761,513,300——
2020-07-31$160.54$308.534,292,100——
2020-07-30$158.73$305.051,956,700——
2020-07-29$157.20$302.111,531,800——
2020-07-28$153.97$295.901,711,900——
2020-07-27$151.01$290.211,577,900——
2020-07-24$146.99$282.491,104,500——
2020-07-23$145.79$280.181,192,900——
2020-07-22$144.87$278.411,077,400——
2020-07-21$143.30$275.401,152,100——
2020-07-20$144.24$277.201,041,400——
2020-07-17$143.75$276.261,112,200——
2020-07-16$140.46$269.941,535,700——
2020-07-15$144.17$277.071,788,800——
2020-07-14$146.78$282.081,059,300——
2020-07-13$142.69$274.221,485,200——
2020-07-10$147.39$283.261,727,700——
2020-07-09$147.03$282.56946,100——
2020-07-08$147.11$282.721,133,500——
2020-07-07$147.49$283.451,280,400——
2020-07-06$147.81$284.061,299,900——
2020-07-02$148.59$285.561,296,800——
2020-07-01$147.39$283.261,180,400——
2020-06-30$142.11$273.111,671,400——
2020-06-29$140.13$269.301,440,300——
2020-06-26$140.59$270.196,131,300——
2020-06-25$143.07$274.951,451,400——
2020-06-24$140.02$269.091,721,500——
2020-06-23$141.91$272.732,071,500——
2020-06-22$142.11$273.113,014,500——
2020-06-19$139.85$268.775,838,700——
2020-06-18$143.16$275.138,472,200——
2020-06-17$145.50$279.623,594,200——
2020-06-16$142.51$273.881,962,800——
2020-06-15$139.52$268.132,026,500——
2020-06-12$136.00$261.371,703,100——
2020-06-11$133.93$255.243,828,300——
2020-06-10$138.28$263.532,161,700——
2020-06-09$141.48$269.621,980,100——
2020-06-08$141.60$269.851,918,900——
2020-06-05$141.28$269.242,733,700——
2020-06-04$136.96$261.012,804,400——
2020-06-03$139.49$265.831,630,600——
2020-06-02$140.00$266.802,369,100——
2020-06-01$142.44$271.452,024,200——
2020-05-29$143.56$273.592,341,800——
2020-05-28$146.05$278.331,652,500——
2020-05-27$139.32$265.512,158,500——
2020-05-26$138.34$263.641,969,400——
2020-05-22$135.81$258.821,518,100——
2020-05-21$130.75$249.181,886,700——
2020-05-20$132.75$252.991,979,200——
2020-05-19$131.41$250.432,040,800——
2020-05-18$131.43$250.473,194,700——
2020-05-15$130.77$249.213,107,400——
2020-05-14$132.72$252.932,624,100——
2020-05-13$133.42$254.262,474,700——
2020-05-12$132.93$253.333,860,300——
2020-05-11$144.36$275.112,087,800——
2020-05-08$145.06$276.452,077,100——
2020-05-07$149.03$284.011,655,600——
2020-05-06$149.70$285.291,107,200——
2020-05-05$148.00$282.05999,100——
2020-05-04$145.77$277.801,389,700——
2020-05-01$145.92$278.091,316,900——
2020-04-30$149.49$284.893,019,700——
2020-04-29$148.61$283.211,901,400——
2020-04-28$154.15$293.771,656,900——
2020-04-27$154.23$293.921,746,300——
2020-04-24$150.03$285.921,448,200——
2020-04-23$148.53$283.061,927,400——
2020-04-22$149.18$284.302,081,400——
2020-04-21$144.70$275.762,560,700——
2020-04-20$143.72$273.892,077,900——
2020-04-17$149.20$284.341,799,400——
2020-04-16$141.95$270.524,086,300——
2020-04-15$140.90$268.524,310,800——
2020-04-14$144.88$276.103,636,300——
2020-04-13$140.71$268.162,361,200——
2020-04-09$148.29$282.603,032,600——
2020-04-08$145.81$277.882,104,300——
2020-04-07$140.50$267.762,359,500——
2020-04-06$139.50$265.852,425,800——
2020-04-03$136.49$260.122,819,800——
2020-04-02$135.01$257.292,551,500——
2020-04-01$134.48$256.282,542,100——
2020-03-31$138.91$264.733,774,200——
2020-03-30$139.81$266.443,774,600——
2020-03-27$132.85$253.183,703,000——
2020-03-26$134.13$255.623,885,100——
2020-03-25$121.43$231.413,729,600——
2020-03-24$116.72$222.444,666,500——
2020-03-23$107.90$205.633,915,400——
2020-03-20$121.20$230.984,732,000——
2020-03-19$125.27$238.734,429,300——
2020-03-18$137.34$261.747,986,500——
2020-03-17$138.24$263.458,061,000——
2020-03-16$128.31$244.536,914,100——
2020-03-13$143.34$271.046,545,900——
2020-03-12$128.37$242.739,406,200——
2020-03-11$137.00$259.0534,673,400——
2020-03-10$134.45$254.239,935,000——
2020-03-09$120.67$228.172,708,400——
2020-03-06$128.24$242.483,622,100——
2020-03-05$129.87$245.572,408,700——
2020-03-04$134.98$255.232,950,400——
2020-03-03$129.59$245.044,144,400——
2020-03-02$130.49$246.746,312,700——
2020-02-28$120.11$227.115,045,700——
2020-02-27$123.19$232.932,844,900——
2020-02-26$130.38$246.532,665,400——
2020-02-25$133.54$252.505,027,100——
2020-02-24$135.27$255.783,314,000——
2020-02-21$138.13$261.183,346,800——
2020-02-20$136.30$257.723,939,700——
2020-02-19$132.41$250.372,250,500——
2020-02-18$133.20$251.863,167,800——
2020-02-14$131.50$248.653,785,900——
2020-02-13$126.53$239.251,610,100——
2020-02-12$127.05$240.231,829,700——
2020-02-11$125.52$237.341,869,900——
2020-02-10$126.08$238.401,854,200——
2020-02-07$123.28$233.10922,800——
2020-02-06$124.02$234.501,127,800——
2020-02-05$123.86$234.201,748,300——
2020-02-04$124.99$236.341,222,500——
2020-02-03$123.14$232.841,396,000——
2020-01-31$122.99$232.561,923,000——
2020-01-30$125.74$237.761,594,700——
2020-01-29$127.63$241.331,895,900——
2020-01-28$129.82$245.471,678,100——
2020-01-27$129.02$243.961,527,000——
2020-01-24$128.26$242.521,916,300——
2020-01-23$127.11$240.351,258,900——
2020-01-22$126.28$238.781,648,000——
2020-01-21$125.73$237.741,286,400——
2020-01-17$124.44$235.301,355,000——
2020-01-16$123.67$233.842,232,100——
2020-01-15$120.99$228.771,443,700——
2020-01-14$120.75$228.322,408,200——
2020-01-13$121.97$230.632,072,100——
2020-01-10$120.37$227.602,048,800——
2020-01-09$118.72$224.48980,000——
2020-01-08$118.71$224.462,553,900——
2020-01-07$117.69$222.531,006,400——
2020-01-06$118.86$224.751,151,000——
2020-01-03$119.94$226.79869,400——
2020-01-02$118.00$223.121,071,900——