Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	196.34	201.00	191.56	193.16	190.63	354
2026-04-27	200.00	206.00	194.31	196.38	193.81	444
2026-04-24	205.00	209.00	199.35	202.91	200.25	1,418
2026-04-23	198.59	207.00	198.00	198.97	196.36	977
2026-04-22	201.80	209.00	195.99	201.04	198.40	327
2026-04-21	205.94	210.00	201.10	203.39	200.72	706
2026-04-20	196.26	208.00	196.26	203.08	200.42	350
2026-04-17	199.05	203.68	195.71	203.45	200.78	4,226
2026-04-16	192.00	198.48	192.00	198.42	195.82	434
2026-04-15	194.00	197.82	189.65	195.04	192.48	1,560
2026-04-14	193.77	195.79	189.00	195.65	193.09	756
2026-04-13	188.31	191.16	185.00	190.76	188.26	178
2026-04-10	188.50	191.67	183.80	188.10	185.63	140
2026-04-09	182.31	189.88	182.31	188.70	186.23	419
2026-04-08	182.42	190.00	182.36	184.58	182.16	482
2026-04-07	182.00	184.00	179.85	182.30	179.91	657
2026-04-02	175.15	183.00	175.15	181.92	179.54	153
2026-04-01	181.00	186.00	179.62	180.30	177.94	440
2026-03-31	178.74	181.88	175.18	180.33	177.97	247
2026-03-30	170.00	180.00	170.00	175.64	173.34	4,960
2026-03-27	174.75	180.00	171.59	175.41	173.11	512
2026-03-26	176.43	180.00	170.29	174.98	172.69	1,416
2026-03-25	177.63	180.00	173.67	176.94	174.62	96
2026-03-24	176.47	178.54	174.83	176.85	174.53	297
2026-03-23	170.00	180.00	170.00	177.51	175.18	973
2026-03-20	178.00	183.00	174.55	174.55	172.26	169
2026-03-19	180.52	183.99	170.28	179.34	176.99	190
2026-03-18	180.39	183.00	177.12	180.19	177.83	306
2026-03-17	181.25	183.46	175.35	180.44	178.07	163
2026-03-16	183.00	183.00	179.00	182.21	179.82	421
2026-03-13	179.48	181.99	178.33	179.96	177.60	280
2026-03-12	180.59	181.85	176.64	179.60	177.25	285
2026-03-11	181.00	183.45	179.00	181.12	177.54	1,437
2026-03-10	179.65	183.09	178.45	181.03	177.45	282
2026-03-09	174.94	177.99	172.00	177.51	174.00	336
2026-03-06	179.75	182.31	176.10	179.95	176.39	165
2026-03-05	182.62	185.04	178.00	179.57	176.02	144
2026-03-04	173.00	181.61	173.00	181.61	178.02	349
2026-03-03	178.69	179.00	172.00	179.00	175.46	247
2026-03-02	177.00	178.20	170.10	177.20	173.70	579
2026-02-27	174.00	178.21	172.00	177.39	173.89	312
2026-02-26	181.52	181.52	175.20	175.86	172.39	472
2026-02-25	180.00	182.99	177.74	179.81	176.26	2,202
2026-02-24	174.16	179.86	174.16	176.39	172.91	281
2026-02-23	175.62	177.88	173.03	174.94	171.48	162
2026-02-20	175.03	180.00	174.80	176.06	172.58	149
2026-02-19	180.00	180.00	173.91	176.74	173.25	237
2026-02-18	180.00	182.04	175.38	175.72	172.25	269
2026-02-17	184.00	184.00	178.29	180.89	177.32	334
2026-02-13	185.72	185.72	178.57	180.96	177.38	633
2026-02-12	175.90	184.26	175.00	183.98	180.35	1,726
2026-02-11	175.26	175.26	170.18	174.17	170.73	371
2026-02-10	172.13	173.87	168.82	172.84	169.43	198
2026-02-09	174.98	174.98	167.85	172.07	168.67	457
2026-02-06	169.90	174.00	161.18	171.16	167.78	492
2026-02-05	165.22	168.99	162.72	164.54	161.29	188
2026-02-04	168.50	168.99	164.37	166.10	162.82	399
2026-02-03	164.30	168.98	163.05	163.47	160.24	106
2026-02-02	161.48	168.98	161.00	165.65	162.38	172
2026-01-30	162.41	169.99	162.41	165.22	161.96	431

← NewerPage 3 of 21 · 1,227 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.