Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	168.88	168.88	166.50	167.01	160.20	144
2025-05-08	168.80	169.17	167.33	168.19	161.32	34
2025-05-07	168.00	168.09	166.15	166.60	159.80	69
2025-05-06	168.00	168.00	164.81	166.19	159.41	191
2025-05-02	164.70	165.19	163.86	164.23	157.53	153
2025-05-01	162.00	164.96	161.50	162.92	156.27	63
2025-04-30	157.62	159.65	156.32	159.65	153.13	247
2025-04-29	160.24	161.39	159.26	161.39	154.80	137
2025-04-28	160.00	160.63	158.90	159.36	152.85	328
2025-04-25	160.77	163.89	158.31	159.96	153.43	1,062
2025-04-24	152.33	154.82	151.48	154.76	148.44	226
2025-04-23	153.60	156.23	150.86	152.80	146.56	154
2025-04-22	147.19	149.62	147.19	147.51	141.49	77
2025-04-17	149.05	151.70	149.05	151.55	145.36	104
2025-04-16	146.65	148.56	145.51	147.37	141.35	385
2025-04-15	147.75	147.84	145.10	146.08	140.12	220
2025-04-14	146.00	147.95	145.92	146.80	140.81	319
2025-04-11	142.00	143.40	140.67	142.98	137.14	324
2025-04-10	142.25	144.14	138.30	142.21	136.40	286
2025-04-09	133.59	144.68	130.82	144.68	138.77	114
2025-04-08	139.50	142.52	136.92	136.97	131.38	303
2025-04-07	134.78	140.79	131.18	137.82	132.19	554
2025-04-04	138.87	140.04	135.23	139.55	133.86	173
2025-04-03	142.60	143.31	139.89	141.26	135.50	368
2025-04-02	145.82	148.79	144.74	148.03	141.99	137
2025-04-01	144.40	145.13	141.72	143.84	137.97	98
2025-03-31	137.64	143.25	137.64	142.59	136.77	510
2025-03-28	145.10	145.50	139.98	140.46	134.73	384
2025-03-27	149.03	149.03	144.95	145.34	139.41	289
2025-03-26	152.46	152.66	148.00	148.86	142.78	333
2025-03-25	155.03	155.03	151.96	152.05	145.84	118
2025-03-24	151.42	155.16	151.42	154.80	148.48	1,038
2025-03-21	151.00	151.07	148.41	150.99	144.83	17
2025-03-20	150.00	152.05	150.00	151.54	145.35	134
2025-03-19	149.94	152.83	148.61	152.83	146.59	68
2025-03-18	151.11	151.94	148.13	148.40	142.34	143
2025-03-17	148.81	153.19	147.60	153.19	146.94	92
2025-03-14	146.65	147.31	143.63	146.17	140.20	162
2025-03-13	150.60	151.59	146.64	146.64	139.49	1,293
2025-03-12	150.00	152.37	149.06	152.19	144.76	154
2025-03-11	142.01	149.16	142.01	148.48	141.23	607
2025-03-10	147.48	148.46	143.85	143.85	136.83	523
2025-03-07	150.41	150.41	144.61	148.47	141.22	952
2025-03-06	155.01	155.62	149.88	150.10	142.77	541
2025-03-05	155.67	156.83	154.59	156.40	148.77	84
2025-03-04	154.38	155.30	152.15	154.25	146.72	251
2025-03-03	157.87	158.74	155.58	155.58	147.98	381
2025-02-28	158.06	158.06	154.75	155.09	147.53	191
2025-02-27	160.94	160.94	158.53	159.46	151.68	208
2025-02-26	159.44	160.64	158.88	158.96	151.20	118
2025-02-25	165.36	165.36	158.27	158.33	150.60	82
2025-02-24	163.45	164.60	157.62	161.97	154.07	572
2025-02-21	171.58	171.98	166.56	166.56	158.43	29
2025-02-20	169.30	170.10	168.14	169.67	161.39	641
2025-02-19	165.20	167.93	165.00	167.89	159.69	366
2025-02-18	162.00	167.72	162.00	166.39	158.27	514
2025-02-14	160.00	165.64	157.44	164.68	156.64	419
2025-02-13	163.98	164.74	162.13	164.42	156.39	267
2025-02-12	162.89	164.23	162.01	163.91	155.91	128
2025-02-11	165.00	165.93	164.53	165.59	157.51	54

← NewerPage 7 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.