Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 175.22 | 177.85 | 173.48 | 175.97 | 175.97 | 3,484,000 |
| 2026-10-15 | 172.41 | 174.70 | 167.17 | 174.47 | 174.47 | 2,239,000 |
| 2026-10-14 | 176.52 | 178.14 | 171.92 | 172.09 | 172.09 | 1,754,300 |
| 2026-10-13 | 180.68 | 181.22 | 176.69 | 178.14 | 178.14 | 1,302,100 |
| 2026-10-12 | 178.40 | 180.27 | 177.53 | 180.16 | 180.16 | 898,400 |
| 2026-10-09 | 176.90 | 178.95 | 175.32 | 178.76 | 178.76 | 2,000,800 |
| 2026-10-08 | 179.45 | 179.53 | 172.60 | 176.07 | 176.07 | 2,567,100 |
| 2026-10-07 | 183.09 | 183.76 | 180.25 | 180.47 | 180.47 | 1,771,700 |
| 2026-10-06 | 181.67 | 185.10 | 181.01 | 184.65 | 184.65 | 1,843,500 |
| 2026-10-05 | 179.26 | 180.21 | 176.45 | 179.87 | 179.87 | 1,517,900 |
| 2026-10-02 | 178.51 | 180.48 | 177.35 | 178.55 | 178.55 | 1,692,500 |
| 2026-10-01 | 174.84 | 177.18 | 172.83 | 176.49 | 176.49 | 1,930,900 |
| 2026-09-30 | 177.60 | 177.60 | 174.28 | 175.53 | 175.53 | 2,037,600 |
| 2026-09-29 | 176.42 | 178.24 | 175.65 | 176.56 | 176.56 | 1,774,400 |
| 2026-09-28 | 178.74 | 181.02 | 176.87 | 177.18 | 177.18 | 1,376,800 |
| 2026-09-25 | 182.44 | 183.13 | 178.35 | 178.61 | 178.61 | 1,483,300 |
| 2026-09-24 | 180.97 | 183.05 | 178.63 | 181.00 | 181.00 | 1,289,100 |
| 2026-09-23 | 184.29 | 187.00 | 181.03 | 181.45 | 181.45 | 1,604,000 |
| 2026-09-22 | 185.57 | 186.89 | 184.65 | 185.65 | 185.65 | 1,537,700 |
| 2026-09-21 | 185.05 | 188.37 | 184.21 | 186.33 | 186.33 | 1,679,700 |
| 2026-09-18 | 183.19 | 184.56 | 181.41 | 182.12 | 182.12 | 4,556,100 |
| 2026-09-17 | 183.22 | 185.02 | 182.76 | 184.26 | 184.26 | 1,695,600 |
| 2026-09-16 | 180.67 | 183.62 | 179.70 | 181.07 | 181.07 | 2,634,700 |
| 2026-09-15 | 178.53 | 179.37 | 175.47 | 179.27 | 179.27 | 2,253,100 |
| 2026-09-14 | 186.13 | 186.13 | 178.81 | 179.14 | 177.92 | 2,044,900 |
| 2026-09-11 | 186.67 | 189.59 | 185.68 | 188.58 | 187.30 | 1,339,800 |
| 2026-09-10 | 189.30 | 190.67 | 185.29 | 185.37 | 184.11 | 1,534,200 |
| 2026-09-09 | 189.06 | 191.15 | 188.38 | 189.08 | 187.79 | 1,503,200 |
| 2026-09-08 | 187.65 | 192.09 | 187.45 | 189.50 | 188.21 | 1,573,600 |
| 2026-09-04 | 187.02 | 190.15 | 186.04 | 188.39 | 187.11 | 2,079,000 |
| 2026-09-03 | 184.36 | 187.88 | 181.65 | 187.79 | 186.51 | 1,453,900 |
| 2026-09-02 | 182.87 | 183.82 | 179.74 | 183.76 | 182.51 | 2,045,200 |
| 2026-09-01 | 185.67 | 186.97 | 181.92 | 183.27 | 182.02 | 2,188,800 |
| 2026-08-31 | 184.62 | 187.15 | 181.98 | 185.59 | 184.33 | 6,409,300 |
| 2026-08-28 | 192.47 | 192.99 | 184.30 | 185.47 | 184.21 | 1,699,500 |
| 2026-08-27 | 193.96 | 196.83 | 191.48 | 192.10 | 190.79 | 1,154,000 |
| 2026-08-26 | 191.94 | 194.36 | 191.49 | 193.43 | 192.11 | 1,607,500 |
| 2026-08-25 | 189.32 | 193.17 | 189.32 | 192.32 | 191.01 | 1,909,700 |
| 2026-08-24 | 190.51 | 190.51 | 184.22 | 188.55 | 187.27 | 1,739,800 |
| 2026-08-21 | 195.53 | 196.84 | 190.51 | 190.62 | 189.32 | 1,633,500 |
| 2026-08-20 | 192.35 | 195.14 | 191.27 | 194.30 | 192.98 | 1,367,100 |
| 2026-08-19 | 197.18 | 197.18 | 188.45 | 192.35 | 191.04 | 2,353,900 |
| 2026-08-18 | 198.83 | 199.21 | 195.13 | 195.25 | 193.92 | 1,466,100 |
| 2026-08-17 | 199.61 | 199.85 | 197.89 | 197.91 | 196.56 | 1,881,400 |
| 2026-08-14 | 199.71 | 201.56 | 198.50 | 200.15 | 198.79 | 2,369,200 |
| 2026-08-13 | 197.74 | 199.41 | 196.89 | 197.58 | 196.23 | 1,529,300 |
| 2026-08-12 | 194.09 | 197.67 | 193.01 | 197.06 | 195.72 | 2,192,300 |
| 2026-08-11 | 191.62 | 192.97 | 190.17 | 190.81 | 189.51 | 1,784,000 |
| 2026-08-10 | 193.03 | 193.11 | 190.30 | 191.30 | 190.00 | 1,601,100 |
| 2026-08-07 | 193.94 | 195.82 | 192.64 | 193.80 | 192.48 | 2,656,900 |
| 2026-08-06 | 196.02 | 196.51 | 191.98 | 192.56 | 191.25 | 2,261,700 |
| 2026-08-05 | 195.34 | 195.90 | 191.28 | 194.93 | 193.60 | 1,712,700 |
| 2026-08-04 | 190.02 | 195.06 | 189.01 | 193.89 | 192.57 | 2,307,000 |
| 2026-08-03 | 188.07 | 192.82 | 185.16 | 191.22 | 189.92 | 2,407,900 |
| 2026-07-31 | 194.92 | 195.88 | 188.39 | 188.52 | 187.24 | 2,168,800 |
| 2026-07-30 | 194.37 | 196.21 | 191.83 | 193.19 | 191.87 | 2,865,900 |
| 2026-07-29 | 191.17 | 193.21 | 185.80 | 188.18 | 186.90 | 2,291,700 |
| 2026-07-28 | 194.72 | 196.65 | 190.69 | 193.18 | 191.86 | 2,909,100 |
| 2026-07-27 | 200.05 | 200.75 | 192.00 | 195.76 | 194.43 | 2,921,700 |
| 2026-07-24 | 190.00 | 207.47 | 188.98 | 199.08 | 197.72 | 10,764,800 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2015-01-14 | 1000:1005 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 1.2200 USD |
| 2026-06-15 | 1.2200 USD |
| 2026-03-13 | 1.2200 USD |
| 2025-12-15 | 1.2200 USD |
| 2025-09-15 | 1.2200 USD |
| 2025-06-13 | 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.