Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NYSE · Industrials · Historical Data
Daily DLR open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
Price is in the middle of its 52-week range with +15.33% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $190.84 | $186.21 | $190.65 | +2.35% | 1,051,851 |
| 2026-05-19 | $188.92 | $185.82 | $186.28 | -1.18% | 1,483,500 |
| 2026-05-18 | $190.00 | $184.95 | $188.50 | -0.01% | 1,810,100 |
| 2026-05-15 | $190.88 | $187.85 | $188.51 | -2.25% | 2,569,400 |
| 2026-05-14 | $194.36 | $191.35 | $192.84 | -0.24% | 2,753,200 |
| 2026-05-13 | $194.99 | $190.64 | $193.31 | -1.00% | 2,075,600 |
| 2026-05-12 | $195.97 | $193.29 | $195.27 | -0.49% | 1,894,100 |
| 2026-05-11 | $197.54 | $194.81 | $196.24 | +0.48% | 1,295,300 |
| 2026-05-08 | $197.30 | $194.93 | $195.31 | +0.27% | 1,376,700 |
| 2026-05-07 | $199.20 | $192.97 | $194.78 | -2.45% | 2,483,000 |
| 2026-05-06 | $201.26 | $197.05 | $199.68 | +1.52% | 1,625,700 |
| 2026-05-05 | $199.26 | $194.84 | $196.69 | -0.92% | 1,943,600 |
| 2026-05-04 | $200.54 | $197.21 | $198.51 | -1.09% | 1,700,000 |
| 2026-05-01 | $201.58 | $198.73 | $200.70 | -0.12% | 1,206,700 |
| 2026-04-30 | $201.33 | $194.63 | $200.94 | +3.28% | 3,230,800 |
| 2026-04-29 | $195.28 | $192.27 | $194.56 | -0.01% | 1,934,700 |
| 2026-04-28 | $195.73 | $191.56 | $194.58 | -0.90% | 2,936,200 |
| 2026-04-27 | $200.45 | $194.25 | $196.34 | -1.83% | 1,944,100 |
| 2026-04-24 | $208.14 | $199.35 | $200.00 | 0.00% | 4,627,500 |
| 2026-04-23 | $203.23 | $198.05 | $200.00 | -0.43% | 2,743,200 |
| 2026-04-22 | $203.82 | $199.89 | $200.86 | -0.20% | 2,001,200 |
| 2026-04-21 | $204.94 | $201.16 | $201.27 | -1.29% | 2,081,200 |
| 2026-04-20 | $204.60 | $202.34 | $203.91 | +0.14% | 1,579,000 |
| 2026-04-17 | $204.21 | $199.22 | $203.62 | +2.30% | 2,063,100 |
| 2026-04-16 | $199.05 | $196.28 | $199.05 | +1.72% | 1,462,400 |
| 2026-04-15 | $195.97 | $193.03 | $195.69 | -0.05% | 1,672,900 |
| 2026-04-14 | $196.41 | $191.79 | $195.79 | +2.05% | 1,766,000 |
| 2026-04-13 | $191.90 | $187.88 | $191.85 | +1.58% | 1,559,800 |
| 2026-04-10 | $189.37 | $187.74 | $188.87 | +0.38% | 1,317,100 |
| 2026-04-09 | $190.08 | $185.41 | $188.15 | +1.36% | 2,749,100 |
Showing the most recent 30 sessions. Total 252 bars available.
Frequently asked
The DLR Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily DLR bars by default; the underlying provider feed reaches back to Digital Realty Trust Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
