Digital Realty Trust Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	202.00	205.85	191.99	193.97	192.72	1,176
2026-07-24	185.07	207.48	180.26	202.78	201.47	8,983
2026-07-23	180.34	184.58	175.79	179.86	178.70	210
2026-07-22	179.46	181.50	170.65	179.58	178.42	167
2026-07-21	176.25	180.00	174.65	179.84	178.68	505
2026-07-20	174.30	177.99	170.98	175.89	174.76	2,350
2026-07-17	170.98	175.88	170.98	174.24	173.12	366
2026-07-16	176.49	177.59	171.75	173.10	171.98	4,487
2026-07-15	173.49	176.90	171.10	174.93	173.80	1,872
2026-07-14	177.92	180.29	172.26	173.79	172.67	673
2026-07-13	181.50	181.50	177.46	177.86	176.71	926
2026-07-10	177.97	181.96	176.39	180.23	179.07	3,642
2026-07-09	178.80	180.06	172.00	179.15	177.99	816
2026-07-08	175.00	177.20	171.00	175.71	174.58	718
2026-07-07	174.00	179.82	170.00	175.02	173.89	251
2026-07-06	175.03	175.56	171.65	173.43	172.31	1,429
2026-07-02	177.00	178.73	173.51	174.39	173.26	455
2026-07-01	179.58	182.00	175.00	178.86	177.71	624
2026-06-30	188.60	189.00	176.00	181.18	180.01	3,414
2026-06-29	193.60	196.86	189.00	189.02	187.80	736
2026-06-26	192.24	195.59	187.20	192.48	191.24	307
2026-06-25	194.75	197.39	189.65	191.81	190.57	704
2026-06-24	200.00	200.00	190.00	191.73	190.49	739
2026-06-23	200.00	200.00	179.02	195.97	194.71	541
2026-06-22	188.15	196.26	185.33	195.59	194.33	2,090
2026-06-18	189.44	191.42	185.93	188.80	187.58	1,448
2026-06-17	190.44	193.13	187.60	188.97	187.75	335
2026-06-16	186.28	190.21	180.90	189.86	188.63	1,494
2026-06-15	179.98	187.17	178.00	184.77	183.58	401
2026-06-12	178.02	186.68	178.02	183.72	182.53	197
2026-06-11	180.10	185.00	178.39	182.11	179.72	692
2026-06-10	180.10	189.50	180.00	182.16	179.77	211
2026-06-09	182.20	186.20	180.50	185.30	182.87	287
2026-06-08	191.00	191.00	182.01	182.58	180.19	297
2026-06-05	188.68	193.10	185.01	188.18	185.71	291
2026-06-04	187.36	189.62	182.18	186.65	184.20	905
2026-06-03	192.78	192.78	184.60	184.99	182.57	1,741
2026-06-02	185.04	188.75	180.18	185.86	183.42	1,301
2026-06-01	190.00	196.60	185.27	186.07	183.63	2,984
2026-05-29	191.44	197.53	189.25	190.90	188.40	372
2026-05-28	191.24	197.07	186.00	193.38	190.85	334
2026-05-27	191.30	202.00	191.10	192.59	190.07	266
2026-05-26	199.48	199.48	191.00	194.38	191.83	5,108
2026-05-22	194.69	198.79	191.22	192.10	189.58	314
2026-05-21	196.46	198.50	187.52	193.29	190.76	222
2026-05-20	186.00	196.00	185.00	190.04	187.55	849
2026-05-19	185.00	189.68	182.32	187.24	184.79	453
2026-05-18	182.00	193.61	182.00	186.97	184.52	3,810
2026-05-15	192.84	199.50	188.00	188.73	186.26	557
2026-05-14	193.31	199.00	190.00	191.66	189.15	187
2026-05-13	193.50	197.50	190.64	194.25	191.70	804
2026-05-12	195.66	201.52	190.00	195.40	192.84	615
2026-05-11	195.31	202.02	192.68	196.62	194.04	489
2026-05-08	194.78	198.00	192.00	196.50	193.92	832
2026-05-07	199.00	205.00	193.15	194.41	191.86	639
2026-05-06	199.73	204.50	195.25	199.68	197.06	482
2026-05-05	198.54	201.92	194.93	196.49	193.91	577
2026-05-01	196.00	207.25	196.00	200.18	197.56	492
2026-04-30	193.67	200.32	187.73	199.90	197.28	378
2026-04-29	197.00	205.00	191.56	194.20	191.65	245

← NewerPage 2 of 3 · 125 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.