Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	168.93	168.99	165.94	166.57	158.44	71
2025-02-07	169.00	169.00	167.06	167.66	159.48	3,139
2025-02-06	168.21	168.55	166.94	167.66	159.48	317
2025-02-05	164.00	166.81	163.57	166.46	158.33	113
2025-02-04	159.29	163.52	159.29	161.98	154.07	207
2025-02-03	161.99	161.99	159.96	160.74	152.90	1,149
2025-01-31	164.28	167.52	164.28	164.48	156.45	1,037
2025-01-30	163.44	165.85	163.24	164.20	156.19	1,474
2025-01-29	164.02	164.34	160.92	160.92	153.07	1,177
2025-01-28	164.00	164.64	156.20	160.30	152.48	1,891
2025-01-27	179.50	179.50	156.70	162.00	154.09	4,592
2025-01-24	183.61	184.55	182.33	182.62	173.71	2,204
2025-01-23	182.06	184.40	180.42	183.28	174.34	1,809
2025-01-22	184.59	187.46	183.24	183.59	174.63	871
2025-01-21	182.00	183.57	179.36	183.57	174.61	2,036
2025-01-17	181.21	181.24	180.00	180.22	171.43	1,276
2025-01-16	176.02	179.60	175.58	178.76	170.04	1,368
2025-01-15	178.50	179.99	174.43	174.72	166.19	2,074
2025-01-14	172.80	173.83	172.51	173.04	164.60	297
2025-01-13	171.49	172.48	170.12	171.61	163.24	1,177
2025-01-10	177.84	178.50	174.81	175.94	167.35	1,112
2025-01-08	179.99	181.46	179.42	181.04	172.20	2,235
2025-01-07	182.37	183.32	177.97	179.52	170.76	3,683
2025-01-06	182.06	183.74	180.29	180.58	171.77	1,623
2025-01-03	178.13	180.95	177.51	180.55	171.74	1,522
2025-01-02	178.50	178.59	176.30	176.30	167.70	4,887
2024-12-31	178.50	178.50	176.60	177.35	168.69	105
2024-12-30	176.90	177.47	174.65	176.15	167.55	380
2024-12-27	178.95	179.64	177.40	178.31	169.61	283
2024-12-24	179.40	179.50	176.68	179.50	170.74	58
2024-12-23	178.75	178.80	176.52	178.31	169.61	517
2024-12-20	177.99	180.66	175.68	180.66	171.84	2,761
2024-12-19	179.00	180.58	177.67	179.15	170.40	2,656
2024-12-18	184.63	185.49	182.00	182.04	173.15	3,393
2024-12-17	184.10	185.83	183.84	184.99	175.96	835
2024-12-16	185.52	187.12	185.33	187.12	177.99	374
2024-12-13	187.25	187.45	185.60	185.77	176.70	1,297
2024-12-12	187.52	189.12	186.15	187.58	177.27	1,236
2024-12-11	186.69	187.93	186.64	187.41	177.11	5,538
2024-12-10	188.10	188.38	185.79	185.89	175.67	667
2024-12-09	193.48	193.99	187.46	187.79	177.46	940
2024-12-06	191.89	192.56	190.15	191.42	180.89	434
2024-12-05	190.50	190.91	188.88	190.52	180.04	1,197
2024-12-04	191.17	192.01	190.20	191.18	180.66	987
2024-12-03	191.75	192.59	190.69	190.95	180.45	1,374
2024-12-02	194.66	195.18	191.40	191.88	181.33	3,100
2024-11-29	195.50	197.95	195.50	195.69	184.93	4,408
2024-11-27	195.43	195.55	194.00	195.37	184.63	23,706
2024-11-26	192.73	193.98	191.15	192.74	182.15	2,960
2024-11-25	191.49	192.79	191.07	191.25	180.73	2,822
2024-11-22	188.00	190.74	188.00	190.39	179.92	1,526
2024-11-21	187.15	188.15	185.35	187.35	177.05	1,894
2024-11-20	184.39	186.62	183.79	184.77	174.61	2,351
2024-11-19	183.95	186.79	182.51	186.79	176.51	3,399
2024-11-18	179.60	183.39	178.78	182.66	172.62	1,349
2024-11-15	178.60	180.81	177.02	179.70	169.82	7,697
2024-11-14	178.15	179.00	177.45	178.44	168.63	1,406
2024-11-13	181.96	182.00	179.77	179.77	169.89	47,012
2024-11-12	183.00	184.21	181.25	181.25	171.28	1,047
2024-11-11	182.93	183.98	182.04	182.05	172.04	1,085

← NewerPage 8 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.