Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 258.75 | 258.75 | 258.75 | 258.75 | 62.207 | 0 |
| 2024-11-13 | 258.75 | 258.75 | 258.75 | 258.75 | 62.207 | 0 |
| 2024-11-12 | 258.75 | 258.75 | 258.75 | 258.75 | 62.207 | 0 |
| 2024-11-11 | 258.75 | 258.75 | 258.75 | 258.75 | 62.207 | 0 |
| 2024-11-08 | 258.75 | 258.75 | 258.75 | 258.75 | 62.207 | 120 |
| 2024-11-07 | 243.33 | 243.33 | 243.33 | 243.33 | 58.500 | 240 |
| 2024-11-06 | 262.86 | 262.86 | 262.86 | 262.86 | 63.196 | 20 |
| 2024-11-05 | 254.55 | 254.55 | 254.55 | 254.55 | 61.198 | 0 |
| 2024-11-04 | 254.55 | 254.55 | 254.55 | 254.55 | 61.198 | 40 |
| 2024-11-01 | 264.73 | 264.73 | 264.73 | 264.73 | 63.645 | 0 |
| 2024-10-31 | 264.73 | 264.73 | 264.73 | 264.73 | 63.645 | 0 |
| 2024-10-30 | 264.73 | 264.73 | 264.73 | 264.73 | 63.645 | 0 |
| 2024-10-29 | 264.73 | 264.73 | 264.73 | 264.73 | 63.645 | 0 |
| 2024-10-28 | 264.73 | 264.73 | 264.73 | 264.73 | 63.645 | 0 |
| 2024-10-25 | 270.30 | 270.30 | 264.73 | 264.73 | 63.645 | 124 |
| 2024-10-24 | 237.36 | 237.36 | 237.36 | 237.36 | 57.065 | 0 |
| 2024-10-23 | 237.36 | 237.36 | 237.36 | 237.36 | 57.065 | 20 |
| 2024-10-22 | 235.20 | 235.20 | 235.20 | 235.20 | 56.546 | 0 |
| 2024-10-21 | 237.12 | 237.12 | 235.20 | 235.20 | 56.546 | 12 |
| 2024-10-18 | 233.91 | 233.91 | 233.91 | 233.91 | 56.236 | 12 |
| 2024-10-17 | 228.85 | 228.85 | 228.85 | 228.85 | 55.019 | 0 |
| 2024-10-16 | 228.85 | 228.85 | 228.85 | 228.85 | 55.019 | 0 |
| 2024-10-15 | 228.85 | 228.85 | 228.85 | 228.85 | 55.019 | 72 |
| 2024-10-14 | 226.09 | 227.70 | 225.17 | 227.70 | 54.743 | 76 |
| 2024-10-11 | 225.00 | 225.00 | 225.00 | 225.00 | 54.093 | 4 |
| 2024-10-10 | 220.44 | 220.44 | 220.44 | 220.44 | 52.997 | 0 |
| 2024-10-09 | 220.44 | 220.44 | 220.44 | 220.44 | 52.997 | 20 |
| 2024-10-08 | 212.14 | 212.14 | 212.14 | 212.14 | 51.002 | 0 |
| 2024-10-07 | 211.47 | 212.14 | 211.47 | 212.14 | 51.002 | 24 |
| 2024-10-04 | 218.26 | 218.26 | 218.26 | 218.26 | 52.473 | 0 |
| 2024-10-03 | 218.26 | 218.26 | 218.26 | 218.26 | 52.473 | 20 |
| 2024-10-02 | 216.95 | 216.95 | 216.04 | 216.04 | 51.939 | 64 |
| 2024-10-01 | 218.02 | 218.46 | 218.02 | 218.46 | 52.521 | 16 |
| 2024-09-30 | 218.24 | 218.24 | 218.24 | 218.24 | 52.468 | 4 |
| 2024-09-27 | 219.56 | 220.10 | 219.56 | 220.10 | 52.915 | 52 |
| 2024-09-26 | 220.88 | 221.32 | 220.88 | 221.32 | 53.209 | 1,600 |
| 2024-09-25 | 223.08 | 223.96 | 223.08 | 223.96 | 53.843 | 60 |
| 2024-09-24 | 221.32 | 221.32 | 221.32 | 221.32 | 53.209 | 20 |
| 2024-09-23 | 223.52 | 223.52 | 223.52 | 223.52 | 53.738 | 12 |
| 2024-09-20 | 218.24 | 218.50 | 218.24 | 218.50 | 52.531 | 884 |
| 2024-09-19 | 218.24 | 218.24 | 218.24 | 218.24 | 52.468 | 0 |
| 2024-09-18 | 218.24 | 218.24 | 218.24 | 218.24 | 52.468 | 4 |
| 2024-09-17 | 220.88 | 220.88 | 220.88 | 220.88 | 53.103 | 0 |
| 2024-09-16 | 220.01 | 220.88 | 219.87 | 220.88 | 53.103 | 28 |
| 2024-09-13 | 218.00 | 218.00 | 218.00 | 218.00 | 52.411 | 0 |
| 2024-09-12 | 218.00 | 218.00 | 218.00 | 218.00 | 52.411 | 0 |
| 2024-09-11 | 213.04 | 218.00 | 213.04 | 218.00 | 52.131 | 12 |
| 2024-09-10 | 217.37 | 217.37 | 217.37 | 217.37 | 51.980 | 8 |
| 2024-09-09 | 207.90 | 209.00 | 207.90 | 209.00 | 49.979 | 620 |
| 2024-09-06 | 207.48 | 207.48 | 207.48 | 207.48 | 49.615 | 4 |
| 2024-09-05 | 207.29 | 207.29 | 207.29 | 207.29 | 49.570 | 8 |
| 2024-09-04 | 210.00 | 210.00 | 209.58 | 209.58 | 50.117 | 16 |
| 2024-09-03 | 210.84 | 210.84 | 210.84 | 210.84 | 50.419 | 0 |
| 2024-09-02 | 210.84 | 210.84 | 210.84 | 210.84 | 50.419 | 0 |
| 2024-08-30 | 210.84 | 210.84 | 210.84 | 210.84 | 50.419 | 4 |
| 2024-08-29 | 209.16 | 209.16 | 209.16 | 209.16 | 50.017 | 0 |
| 2024-08-28 | 207.70 | 209.16 | 207.70 | 209.16 | 50.017 | 64 |
| 2024-08-27 | 206.64 | 207.69 | 206.64 | 207.69 | 49.665 | 12 |
| 2024-08-26 | 209.79 | 209.80 | 206.22 | 207.06 | 49.515 | 12,060 |
| 2024-08-23 | 209.79 | 209.79 | 209.79 | 209.79 | 50.167 | 8 |
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.