Digital Realty Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 177.95 | 181.00 | 173.96 | 176.44 | 176.44 | 1,285 |
| 2026-10-20 | 174.94 | 175.99 | 170.17 | 173.96 | 173.96 | 1,356 |
| 2026-10-19 | 171.92 | 178.87 | 171.92 | 173.75 | 173.75 | 512 |
| 2026-10-16 | 173.79 | 177.80 | 169.86 | 174.13 | 174.13 | 105 |
| 2026-10-15 | 173.27 | 174.13 | 167.38 | 171.06 | 171.06 | 369 |
| 2026-10-14 | 180.66 | 180.66 | 172.20 | 172.90 | 172.90 | 1,501 |
| 2026-10-13 | 179.20 | 181.75 | 176.83 | 179.83 | 179.83 | 110 |
| 2026-10-12 | 179.47 | 181.91 | 177.34 | 179.78 | 179.78 | 157 |
| 2026-10-09 | 179.06 | 179.99 | 175.73 | 177.95 | 177.95 | 423 |
| 2026-10-08 | 183.11 | 183.11 | 172.77 | 175.60 | 175.60 | 983 |
| 2026-10-07 | 185.83 | 185.85 | 181.18 | 181.42 | 181.42 | 555 |
| 2026-10-06 | 179.87 | 184.98 | 178.01 | 184.50 | 184.50 | 164 |
| 2026-10-05 | 177.67 | 181.10 | 176.20 | 178.32 | 178.32 | 1,044 |
| 2026-10-02 | 177.00 | 180.94 | 173.53 | 178.86 | 178.86 | 328 |
| 2026-10-01 | 176.54 | 179.41 | 172.78 | 175.33 | 175.33 | 342 |
| 2026-09-30 | 176.56 | 180.51 | 174.45 | 176.41 | 176.41 | 223 |
| 2026-09-29 | 177.18 | 180.00 | 175.67 | 176.52 | 176.52 | 461 |
| 2026-09-28 | 179.50 | 182.32 | 176.00 | 177.93 | 177.93 | 299 |
| 2026-09-25 | 183.00 | 183.53 | 178.74 | 178.74 | 178.74 | 508 |
| 2026-09-24 | 180.57 | 185.83 | 177.61 | 181.51 | 181.51 | 956 |
| 2026-09-23 | 188.26 | 188.26 | 182.08 | 183.47 | 183.47 | 181 |
| 2026-09-22 | 186.28 | 189.89 | 184.42 | 186.15 | 186.15 | 354 |
| 2026-09-21 | 182.42 | 187.02 | 180.00 | 186.90 | 186.90 | 727 |
| 2026-09-18 | 185.00 | 186.10 | 180.57 | 183.81 | 183.81 | 1,369 |
| 2026-09-17 | 184.00 | 185.20 | 180.50 | 184.10 | 184.10 | 421 |
| 2026-09-16 | 178.02 | 183.57 | 176.80 | 183.13 | 183.13 | 216 |
| 2026-09-15 | 180.00 | 180.00 | 173.90 | 178.36 | 178.36 | 1,022 |
| 2026-09-14 | 186.32 | 190.75 | 179.00 | 180.23 | 180.23 | 368 |
| 2026-09-11 | 186.00 | 189.34 | 183.63 | 189.06 | 187.84 | 151 |
| 2026-09-10 | 190.19 | 192.56 | 185.75 | 186.17 | 184.97 | 106 |
| 2026-09-09 | 188.50 | 192.00 | 187.17 | 188.94 | 187.72 | 167 |
| 2026-09-08 | 188.50 | 192.03 | 187.00 | 190.94 | 189.71 | 2,069 |
| 2026-09-04 | 189.80 | 190.07 | 185.00 | 189.01 | 187.79 | 122 |
| 2026-09-03 | 187.33 | 187.33 | 181.93 | 186.15 | 184.95 | 452 |
| 2026-09-02 | 187.00 | 190.49 | 179.92 | 181.34 | 180.17 | 293 |
| 2026-09-01 | 186.77 | 187.15 | 181.51 | 182.60 | 181.42 | 186 |
| 2026-08-28 | 196.22 | 200.00 | 184.28 | 186.16 | 184.96 | 316 |
| 2026-08-27 | 193.17 | 197.30 | 191.81 | 192.13 | 190.89 | 228 |
| 2026-08-26 | 192.71 | 194.40 | 188.15 | 192.47 | 191.23 | 94 |
| 2026-08-25 | 188.65 | 195.20 | 188.65 | 192.01 | 190.77 | 633 |
| 2026-08-24 | 190.65 | 196.42 | 184.00 | 188.60 | 187.38 | 1,400 |
| 2026-08-21 | 194.50 | 201.81 | 190.62 | 191.10 | 189.87 | 205 |
| 2026-08-20 | 192.80 | 195.02 | 186.84 | 194.42 | 193.17 | 1,776 |
| 2026-08-19 | 195.00 | 203.80 | 188.57 | 190.77 | 189.54 | 246 |
| 2026-08-18 | 196.00 | 199.42 | 196.00 | 196.27 | 195.00 | 585 |
| 2026-08-17 | 201.81 | 203.53 | 194.93 | 198.75 | 197.47 | 225 |
| 2026-08-14 | 201.49 | 201.56 | 194.91 | 200.18 | 198.89 | 282 |
| 2026-08-13 | 199.98 | 199.98 | 194.30 | 197.95 | 196.67 | 490 |
| 2026-08-12 | 190.09 | 197.56 | 187.46 | 197.42 | 196.15 | 487 |
| 2026-08-11 | 189.00 | 195.23 | 189.00 | 191.59 | 190.35 | 124 |
| 2026-08-10 | 192.00 | 201.09 | 190.07 | 191.21 | 189.98 | 197 |
| 2026-08-07 | 191.66 | 195.88 | 185.25 | 193.71 | 192.46 | 164 |
| 2026-08-06 | 201.31 | 201.31 | 192.24 | 193.42 | 192.17 | 182 |
| 2026-08-05 | 195.22 | 201.10 | 191.38 | 194.59 | 193.33 | 277 |
| 2026-08-04 | 197.13 | 197.13 | 188.00 | 193.36 | 192.11 | 480 |
| 2026-08-03 | 188.00 | 192.57 | 185.70 | 192.49 | 191.25 | 621 |
| 2026-07-31 | 191.23 | 196.95 | 187.76 | 190.20 | 188.97 | 657 |
| 2026-07-30 | 192.60 | 195.28 | 184.57 | 193.67 | 192.42 | 1,349 |
| 2026-07-29 | 192.62 | 199.47 | 185.67 | 189.36 | 188.14 | 891 |
| 2026-07-28 | 200.61 | 200.61 | 190.69 | 194.41 | 193.16 | 342 |
Page 1 of 21 · 1,232 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 1.2200 USD |
| 2026-06-12 | 1.2200 USD |
| 2026-03-12 | 1.2200 USD |
| 2025-12-12 | 1.2200 USD |
| 2025-09-15 | 1.2200 USD |
| 2025-06-12 | 1.2200 USD |
| 2025-03-14 | 1.2200 USD |
| 2024-12-13 | 1.2200 USD |
| 2024-09-13 | 1.2200 USD |
| 2024-06-14 | 1.2200 USD |
| 2024-03-14 | 1.2200 USD |
| 2023-12-14 | 1.2200 USD |
| 2023-09-14 | 1.2200 USD |
| 2023-06-14 | 1.2200 USD |
| 2023-03-14 | 1.2200 USD |
| 2022-12-14 | 1.2200 USD |
| 2022-09-14 | 1.2200 USD |
| 2022-06-14 | 1.2200 USD |
| 2022-03-14 | 1.2200 USD |
| 2021-12-14 | 1.1600 USD |
| 2021-09-14 | 1.1600 USD |
| 2021-06-14 | 1.1600 USD |
| 2021-03-12 | 1.1600 USD |
| 2020-12-14 | 1.1200 USD |
| 2020-09-14 | 1.1200 USD |
| 2020-06-12 | 1.1200 USD |
| 2020-03-16 | 1.1200 USD |
| 2019-12-12 | 1.0800 USD |
| 2019-09-12 | 1.0800 USD |
| 2019-06-13 | 1.0800 USD |
| 2019-03-14 | 1.0800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.