Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	173.10	173.10	169.83	171.17	165.33	245
2025-08-05	174.05	174.05	171.28	172.64	166.75	65
2025-08-04	173.00	173.81	172.20	173.32	167.40	129
2025-08-01	177.50	177.50	171.68	171.73	165.86	458
2025-07-31	178.24	180.36	177.11	178.39	172.30	2,583
2025-07-30	179.00	179.42	177.79	178.61	172.51	821
2025-07-29	177.44	177.95	176.24	177.57	171.51	536
2025-07-28	178.06	178.80	176.89	177.38	171.32	1,162
2025-07-25	181.25	181.86	174.85	178.95	172.84	543
2025-07-24	180.00	181.19	178.67	181.19	175.01	451
2025-07-23	180.00	181.00	178.07	178.63	172.53	501
2025-07-22	177.05	178.24	177.05	177.71	171.65	555
2025-07-21	178.88	180.59	177.94	178.60	172.50	850
2025-07-18	176.83	178.17	176.24	176.24	170.22	152
2025-07-17	174.64	175.67	172.36	175.67	169.67	260
2025-07-16	172.50	172.87	171.45	172.22	166.34	163
2025-07-15	171.99	172.42	171.00	171.82	165.95	74
2025-07-14	168.82	170.00	168.65	170.00	164.20	150
2025-07-11	171.50	171.50	168.51	169.11	163.34	45
2025-07-10	170.37	171.22	169.82	170.40	164.59	362
2025-07-09	171.35	171.51	170.04	171.47	165.62	133
2025-07-08	171.15	171.55	168.66	170.68	164.86	889
2025-07-07	172.74	174.00	170.71	171.50	165.65	102
2025-07-03	172.70	173.48	171.97	172.50	166.61	140
2025-07-02	170.31	172.43	170.31	172.43	166.55	31,748
2025-07-01	173.88	174.50	170.26	171.27	165.42	1,838
2025-06-30	173.40	173.40	170.98	172.42	166.54	861
2025-06-27	170.32	172.10	169.01	171.15	165.31	166
2025-06-26	170.09	171.00	163.72	169.75	163.96	2,597
2025-06-25	178.19	178.19	175.20	175.78	169.78	14
2025-06-24	178.48	178.71	176.88	178.71	172.61	99
2025-06-23	173.04	176.89	173.04	175.52	169.52	433
2025-06-20	177.98	178.00	176.02	176.03	170.02	84
2025-06-18	176.89	177.71	175.10	177.71	171.64	146
2025-06-17	176.79	177.23	175.45	177.02	170.98	32
2025-06-16	175.19	177.57	175.00	176.53	170.50	75
2025-06-13	175.08	175.08	172.59	173.54	167.62	113
2025-06-12	176.00	177.42	175.42	177.21	171.16	42
2025-06-11	178.00	178.72	175.91	176.01	168.82	152
2025-06-10	176.75	177.64	175.68	176.56	169.35	216
2025-06-09	178.00	178.11	175.81	177.94	170.68	67
2025-06-06	176.10	177.64	176.05	176.78	169.56	119
2025-06-05	176.50	177.69	175.72	177.27	170.03	385
2025-06-04	174.00	176.15	173.20	176.15	168.96	81
2025-06-03	172.73	173.88	171.75	173.24	166.17	116
2025-06-02	171.81	171.81	168.51	170.72	163.75	142
2025-05-30	172.00	172.11	169.98	171.21	164.22	72
2025-05-29	171.17	173.94	170.04	172.07	165.05	383
2025-05-28	170.60	171.00	169.19	169.40	162.48	53
2025-05-27	169.95	172.01	168.95	171.88	164.86	567
2025-05-23	167.50	169.29	166.67	168.48	161.60	564
2025-05-22	167.30	168.49	166.80	168.36	161.49	133
2025-05-21	168.97	170.06	167.35	167.35	160.52	3,752
2025-05-20	170.00	170.23	169.00	169.30	162.39	218
2025-05-19	169.59	170.89	167.96	170.88	163.91	305
2025-05-16	168.68	169.19	166.76	168.96	162.06	38
2025-05-15	166.21	167.32	165.45	166.93	160.12	837
2025-05-14	166.38	166.65	165.11	165.58	158.82	340
2025-05-13	168.00	168.00	164.45	164.45	157.74	172
2025-05-12	170.00	170.00	167.94	168.25	161.38	37

← NewerPage 6 of 21 · 1,233 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.