Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	163.00	167.91	162.07	167.90	164.58	325
2026-01-28	164.96	165.65	161.51	163.42	160.19	112
2026-01-27	163.22	164.98	160.00	163.54	160.31	176
2026-01-26	157.74	163.36	157.74	162.79	159.58	780
2026-01-23	157.12	160.54	157.11	160.51	157.33	362
2026-01-22	161.26	161.26	158.14	159.84	156.68	81
2026-01-21	160.03	162.15	158.00	158.18	155.05	70
2026-01-20	160.57	164.00	159.16	159.79	156.63	365
2026-01-16	163.52	164.64	159.50	164.62	161.37	243
2026-01-15	161.37	163.72	160.50	161.68	158.49	119
2026-01-14	161.42	161.50	157.31	157.76	154.64	144
2026-01-13	158.76	159.50	157.51	158.86	155.72	33
2026-01-12	158.94	159.94	156.17	156.35	153.26	236
2026-01-09	154.75	158.21	151.71	157.61	154.49	120
2026-01-08	154.78	155.50	150.00	152.07	149.07	763
2026-01-07	156.50	158.26	156.15	156.15	153.06	298
2026-01-06	155.77	158.82	154.68	156.53	153.43	585
2026-01-05	157.97	157.97	152.12	154.28	151.23	247
2026-01-02	155.30	155.50	153.63	155.15	152.08	76
2025-12-31	157.00	157.95	154.68	155.58	152.50	264
2025-12-30	156.10	157.01	154.66	155.81	152.73	84
2025-12-29	155.49	156.30	153.77	156.01	152.93	166
2025-12-24	153.46	155.19	152.50	155.19	152.12	326
2025-12-23	153.51	155.30	152.00	153.26	150.23	37
2025-12-22	150.15	154.00	149.70	153.47	150.44	236
2025-12-19	148.04	151.52	147.13	151.52	148.52	201
2025-12-18	148.39	151.85	146.90	147.59	144.67	661
2025-12-17	149.89	151.32	147.05	147.30	144.39	236
2025-12-16	152.51	153.45	149.99	150.83	147.85	420
2025-12-15	153.26	154.69	150.52	152.32	149.31	440
2025-12-12	158.00	159.49	149.35	153.99	150.95	4,587
2025-12-11	159.36	160.00	156.81	157.84	153.53	579
2025-12-10	162.64	163.09	159.66	160.44	156.05	200
2025-12-09	165.00	165.00	162.48	162.65	158.20	415
2025-12-08	165.41	165.64	162.80	163.83	159.35	1,342
2025-12-05	160.78	165.99	160.50	165.44	160.91	659
2025-12-04	160.96	162.46	159.69	161.21	156.80	238
2025-12-03	156.13	158.53	155.52	158.45	154.11	119
2025-12-02	157.00	157.64	155.99	156.41	152.13	267
2025-12-01	165.25	165.25	156.26	157.50	153.19	1,723
2025-11-28	159.33	160.53	158.11	160.29	155.91	177
2025-11-26	157.42	159.31	155.60	159.10	154.75	147
2025-11-25	159.50	160.60	156.91	156.91	152.62	169
2025-11-24	159.74	159.74	156.49	157.61	153.30	152
2025-11-21	157.30	158.74	155.00	157.76	153.45	865
2025-11-20	161.60	164.29	158.95	159.11	154.76	246
2025-11-19	159.78	161.96	155.91	158.11	153.79	116
2025-11-18	158.48	159.76	157.66	159.76	155.39	694
2025-11-17	159.57	159.57	157.46	157.95	153.63	1,450
2025-11-14	158.00	158.96	155.97	158.07	153.75	82
2025-11-13	164.06	164.83	158.13	158.13	153.81	176
2025-11-12	169.57	170.00	163.81	164.16	159.67	263
2025-11-11	169.00	170.05	166.93	167.99	163.40	101
2025-11-10	170.47	170.47	167.74	168.98	164.37	141
2025-11-07	167.90	169.00	166.96	168.44	163.84	278
2025-11-06	167.29	169.11	164.31	168.96	164.34	262
2025-11-05	167.96	168.89	166.95	167.52	162.94	492
2025-11-04	171.10	173.00	168.76	169.25	164.62	284
2025-11-03	171.99	171.99	168.21	171.16	166.48	302
2025-10-31	170.75	171.61	169.12	170.26	165.61	1,186

← NewerPage 4 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.