Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	179.74	183.14	179.74	182.03	172.02	1,409
2024-11-07	173.98	179.10	173.85	179.10	169.25	1,610
2024-11-06	178.68	178.68	171.59	174.26	164.67	8,393
2024-11-05	177.46	179.41	176.39	179.36	169.50	1,784
2024-11-04	176.00	177.38	175.26	177.03	167.30	50,024
2024-11-01	178.06	179.40	175.04	176.10	166.42	446
2024-10-31	180.32	181.12	178.93	179.52	169.65	2,745
2024-10-30	183.54	184.63	181.63	183.33	173.25	2,686
2024-10-29	182.63	185.10	182.61	183.21	173.14	3,301
2024-10-28	180.00	185.14	179.85	183.25	173.17	4,705
2024-10-25	181.69	193.59	178.20	182.01	172.00	10,183
2024-10-24	166.61	166.61	164.65	165.03	155.96	265
2024-10-23	164.91	166.53	164.91	166.11	156.98	1,777
2024-10-22	164.55	166.04	164.04	165.17	156.09	567
2024-10-21	164.48	165.45	163.66	165.40	156.30	681
2024-10-18	164.24	165.21	163.30	164.96	155.89	948
2024-10-17	162.10	163.50	160.73	163.50	154.51	1,099
2024-10-16	160.53	162.00	160.53	161.75	152.86	11,809
2024-10-15	163.07	164.53	161.92	162.78	153.83	613
2024-10-14	164.99	164.99	160.56	162.13	153.21	878
2024-10-11	159.05	159.80	158.52	159.32	150.56	44
2024-10-10	159.00	159.86	158.12	158.79	150.06	50
2024-10-09	158.98	159.03	156.67	158.42	149.70	154
2024-10-08	157.48	157.96	155.77	157.74	149.07	525
2024-10-07	155.80	157.36	155.09	156.37	147.77	64
2024-10-04	157.40	157.72	155.28	156.14	147.55	10,452
2024-10-03	159.00	160.46	157.33	157.33	148.68	109
2024-10-02	158.72	159.98	158.40	159.98	151.18	485
2024-10-01	162.85	162.95	159.48	159.48	150.71	573
2024-09-30	160.25	161.63	159.73	160.89	152.04	1,678
2024-09-27	163.71	163.71	161.44	161.51	152.63	607
2024-09-26	165.00	165.00	161.74	161.91	153.01	91
2024-09-25	163.17	165.11	162.46	162.93	153.97	357
2024-09-24	160.35	163.28	159.08	162.79	153.84	346
2024-09-23	161.65	161.65	158.70	159.32	150.56	12,386
2024-09-20	157.78	159.78	157.33	159.60	150.82	11,108
2024-09-19	159.62	160.68	157.45	158.83	150.10	364
2024-09-18	158.51	159.33	157.02	158.47	149.76	193
2024-09-17	160.61	161.56	157.78	158.13	149.43	587
2024-09-16	159.41	161.00	158.65	160.85	152.00	48
2024-09-13	160.77	160.77	158.84	159.07	150.32	1,695
2024-09-12	157.67	160.00	157.32	159.60	149.67	200
2024-09-11	155.10	158.21	154.76	158.10	148.27	686
2024-09-10	149.86	155.32	149.86	155.14	145.49	840
2024-09-09	148.52	149.44	147.65	148.95	139.68	924
2024-09-06	150.43	150.43	147.42	147.67	138.48	155
2024-09-05	149.53	149.53	148.39	149.11	139.83	1,193
2024-09-04	150.54	150.54	147.53	147.53	138.35	522
2024-09-03	150.01	150.94	149.01	150.17	140.83	1,101
2024-08-30	150.32	151.80	149.44	149.91	140.58	1,349
2024-08-29	149.74	150.85	148.86	150.43	141.07	552
2024-08-28	151.29	151.51	149.73	149.86	140.54	125
2024-08-27	149.52	150.99	148.76	149.59	140.28	401
2024-08-23	150.54	152.44	150.09	151.49	142.07	470
2024-08-22	150.89	151.15	149.45	149.73	140.41	620
2024-08-21	149.05	150.15	148.93	150.15	140.81	713
2024-08-20	148.45	148.89	148.09	148.09	138.88	215
2024-08-19	148.88	150.58	148.49	148.49	139.25	130
2024-08-16	149.40	150.39	148.92	149.32	140.03	2,079
2024-08-15	151.63	151.92	148.79	149.25	139.96	522

← NewerPage 9 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.