Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 182.40 | 182.40 | 182.40 | 182.40 | 43.358 | 0 |
| 2024-05-29 | 182.97 | 182.97 | 182.40 | 182.40 | 43.358 | 24 |
| 2024-05-28 | 185.40 | 185.40 | 184.68 | 184.68 | 43.900 | 16 |
| 2024-05-27 | 186.51 | 186.51 | 186.51 | 186.51 | 44.335 | 12 |
| 2024-05-24 | 184.14 | 184.14 | 184.14 | 184.14 | 43.772 | 0 |
| 2024-05-23 | 184.14 | 184.14 | 184.14 | 184.14 | 43.772 | 8 |
| 2024-05-22 | 182.52 | 182.52 | 182.52 | 182.52 | 43.386 | 0 |
| 2024-05-21 | 182.52 | 182.52 | 182.52 | 182.52 | 43.386 | 204 |
| 2024-05-20 | 183.60 | 183.60 | 183.60 | 183.60 | 43.643 | 244 |
| 2024-05-17 | 186.39 | 186.39 | 186.20 | 186.20 | 44.261 | 88 |
| 2024-05-16 | 186.50 | 187.34 | 186.50 | 187.34 | 44.532 | 16 |
| 2024-05-15 | 183.96 | 183.96 | 183.96 | 183.96 | 43.729 | 0 |
| 2024-05-14 | 183.96 | 183.96 | 183.96 | 183.96 | 43.729 | 16 |
| 2024-05-13 | 182.34 | 183.96 | 182.34 | 183.96 | 43.729 | 152 |
| 2024-05-10 | 186.12 | 186.12 | 186.12 | 186.12 | 44.242 | 0 |
| 2024-05-09 | 186.12 | 186.12 | 186.12 | 186.12 | 44.242 | 600 |
| 2024-05-08 | 179.10 | 179.10 | 179.10 | 179.10 | 42.573 | 200 |
| 2024-05-07 | 182.52 | 183.24 | 182.52 | 182.52 | 43.386 | 100 |
| 2024-05-06 | 186.12 | 186.12 | 186.12 | 186.12 | 44.242 | 0 |
| 2024-05-03 | 186.12 | 186.12 | 186.12 | 186.12 | 44.242 | 400 |
| 2024-05-02 | 178.38 | 178.38 | 178.38 | 178.38 | 42.402 | 4 |
| 2024-04-30 | 181.80 | 181.80 | 181.80 | 181.80 | 43.215 | 0 |
| 2024-04-29 | 181.80 | 181.80 | 181.80 | 181.80 | 43.215 | 12 |
| 2024-04-26 | 181.98 | 181.98 | 181.98 | 181.98 | 43.258 | 4 |
| 2024-04-25 | 179.71 | 179.71 | 179.71 | 179.71 | 42.718 | 0 |
| 2024-04-24 | 179.71 | 179.71 | 179.71 | 179.71 | 42.718 | 0 |
| 2024-04-23 | 179.71 | 179.71 | 179.71 | 179.71 | 42.718 | 0 |
| 2024-04-22 | 179.71 | 179.71 | 179.71 | 179.71 | 42.718 | 0 |
| 2024-04-19 | 179.71 | 179.71 | 179.71 | 179.71 | 42.718 | 4 |
| 2024-04-18 | 179.71 | 179.71 | 179.71 | 179.71 | 42.718 | 80 |
| 2024-04-17 | 178.02 | 178.02 | 178.02 | 178.02 | 42.317 | 12 |
| 2024-04-16 | 182.16 | 182.16 | 181.26 | 181.26 | 43.087 | 12 |
| 2024-04-15 | 182.80 | 182.80 | 182.80 | 182.80 | 43.453 | 0 |
| 2024-04-12 | 182.80 | 182.80 | 182.80 | 182.80 | 43.453 | 0 |
| 2024-04-11 | 182.80 | 182.80 | 182.80 | 182.80 | 43.453 | 52 |
| 2024-04-10 | 180.36 | 180.54 | 177.70 | 180.54 | 42.916 | 28 |
| 2024-04-09 | 180.36 | 180.36 | 180.36 | 180.36 | 42.873 | 0 |
| 2024-04-08 | 181.08 | 181.26 | 180.36 | 180.36 | 42.873 | 20 |
| 2024-04-05 | 178.56 | 181.08 | 178.56 | 180.54 | 42.916 | 588 |
| 2024-04-04 | 178.56 | 178.56 | 178.56 | 178.56 | 42.445 | 0 |
| 2024-04-03 | 178.56 | 178.56 | 178.56 | 178.56 | 42.445 | 40 |
| 2024-04-02 | 175.00 | 177.66 | 175.00 | 177.66 | 42.231 | 28 |
| 2024-04-01 | 173.74 | 173.74 | 173.74 | 173.74 | 41.299 | 0 |
| 2024-03-28 | 173.74 | 173.74 | 173.74 | 173.74 | 41.299 | 0 |
| 2024-03-27 | 173.74 | 173.74 | 173.74 | 173.74 | 41.299 | 0 |
| 2024-03-26 | 173.74 | 173.74 | 173.74 | 173.74 | 41.299 | 12 |
| 2024-03-25 | 170.75 | 172.37 | 170.75 | 172.37 | 40.974 | 404 |
| 2024-03-22 | 173.00 | 173.00 | 173.00 | 173.00 | 41.123 | 28 |
| 2024-03-21 | 174.78 | 174.78 | 174.78 | 174.78 | 41.547 | 0 |
| 2024-03-20 | 176.76 | 176.76 | 173.88 | 174.78 | 41.547 | 56 |
| 2024-03-19 | 176.76 | 176.76 | 176.76 | 176.76 | 42.017 | 4 |
| 2024-03-18 | 178.87 | 178.87 | 178.87 | 178.87 | 42.519 | 4 |
| 2024-03-15 | 179.54 | 179.54 | 179.54 | 179.54 | 42.678 | 0 |
| 2024-03-14 | 179.54 | 179.54 | 179.54 | 179.54 | 42.678 | 0 |
| 2024-03-13 | 182.44 | 182.44 | 179.54 | 179.54 | 42.422 | 35,240 |
| 2024-03-12 | 183.07 | 183.07 | 183.07 | 183.07 | 43.256 | 8 |
| 2024-03-11 | 186.34 | 186.34 | 186.34 | 186.34 | 44.028 | 0 |
| 2024-03-08 | 189.90 | 189.90 | 186.34 | 186.34 | 44.028 | 5,612 |
| 2024-03-07 | 186.39 | 186.96 | 185.88 | 186.96 | 44.175 | 2,720 |
| 2024-03-06 | 187.15 | 187.15 | 185.25 | 185.25 | 43.771 | 20 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.2779 USD |
| 2026-06-12 | 1.1090 USD |
| 2026-03-12 | 1.1017 USD |
| 2025-12-12 | 1.1483 USD |
| 2025-09-12 | 1.1359 USD |
| 2025-06-12 | 1.1637 USD |
| 2025-03-13 | 1.2179 USD |
| 2024-12-12 | 1.2902 USD |
| 2024-09-12 | 1.1639 USD |
| 2024-06-13 | 1.1932 USD |
| 2024-03-14 | 1.0787 USD |
| 2023-12-14 | 1.0433 USD |
| 2023-09-14 | 1.0819 USD |
| 2023-06-14 | 1.5090 USD |
| 2023-03-14 | 1.5442 USD |
| 2022-12-14 | 1.5615 USD |
| 2022-09-14 | 1.5852 USD |
| 2022-06-14 | 1.6206 USD |
| 2022-03-14 | 1.4329 USD |
| 2021-12-14 | 1.6010 USD |
| 2021-09-14 | 1.5627 USD |
| 2021-06-14 | 1.4514 USD |
| 2021-03-12 | 1.6038 USD |
| 2020-12-14 | 1.4820 USD |
| 2020-09-14 | 1.5730 USD |
| 2020-06-12 | 1.5352 USD |
| 2020-03-16 | 1.4537 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.