Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 150.04 | 151.26 | 149.43 | 150.69 | 141.24 | 874,900 |
| 2024-08-21 | 149.06 | 150.37 | 148.65 | 149.76 | 140.36 | 1,480,100 |
| 2024-08-20 | 148.77 | 149.33 | 147.91 | 149.10 | 139.75 | 1,041,000 |
| 2024-08-19 | 149.24 | 150.70 | 148.05 | 148.62 | 139.30 | 1,400,900 |
| 2024-08-16 | 149.40 | 150.57 | 148.76 | 149.60 | 140.21 | 1,257,800 |
| 2024-08-15 | 151.12 | 151.90 | 148.69 | 149.86 | 140.46 | 1,504,700 |
| 2024-08-14 | 149.85 | 152.84 | 149.58 | 151.18 | 141.69 | 1,227,700 |
| 2024-08-13 | 149.99 | 150.48 | 149.08 | 149.57 | 140.19 | 1,435,800 |
| 2024-08-12 | 149.78 | 150.23 | 147.09 | 148.75 | 139.42 | 1,105,800 |
| 2024-08-09 | 149.96 | 150.76 | 148.38 | 150.12 | 140.70 | 803,400 |
| 2024-08-08 | 147.45 | 149.97 | 147.31 | 149.66 | 140.27 | 1,160,700 |
| 2024-08-07 | 149.07 | 151.83 | 146.86 | 147.14 | 137.91 | 1,210,800 |
| 2024-08-06 | 144.88 | 150.75 | 144.07 | 148.63 | 139.30 | 1,378,800 |
| 2024-08-05 | 147.52 | 150.13 | 144.18 | 144.47 | 135.41 | 2,320,900 |
| 2024-08-02 | 151.75 | 152.90 | 148.24 | 150.84 | 141.38 | 1,642,300 |
| 2024-08-01 | 150.26 | 153.19 | 150.26 | 152.29 | 142.74 | 2,019,900 |
| 2024-07-31 | 147.52 | 150.99 | 146.91 | 149.49 | 140.11 | 3,344,100 |
| 2024-07-30 | 147.49 | 147.56 | 144.06 | 145.04 | 135.94 | 1,699,600 |
| 2024-07-29 | 145.63 | 147.50 | 144.57 | 147.19 | 137.96 | 1,628,400 |
| 2024-07-26 | 142.86 | 146.40 | 141.00 | 145.65 | 136.51 | 3,204,900 |
| 2024-07-25 | 151.65 | 151.86 | 146.14 | 147.37 | 138.12 | 2,489,900 |
| 2024-07-24 | 154.75 | 155.61 | 151.49 | 151.66 | 142.14 | 1,568,100 |
| 2024-07-23 | 155.18 | 156.73 | 154.87 | 155.09 | 145.36 | 1,128,300 |
| 2024-07-22 | 155.33 | 156.68 | 154.10 | 155.56 | 145.80 | 1,347,900 |
| 2024-07-19 | 155.66 | 155.98 | 154.21 | 155.17 | 145.43 | 1,168,800 |
| 2024-07-18 | 156.37 | 157.22 | 154.23 | 154.60 | 144.90 | 1,414,600 |
| 2024-07-17 | 161.24 | 162.33 | 156.18 | 156.83 | 146.99 | 2,012,300 |
| 2024-07-16 | 160.39 | 162.58 | 159.27 | 162.33 | 152.15 | 1,192,900 |
| 2024-07-15 | 158.93 | 159.70 | 157.54 | 159.50 | 149.49 | 943,300 |
| 2024-07-12 | 158.55 | 159.57 | 158.05 | 158.35 | 148.42 | 1,284,100 |
| 2024-07-11 | 157.70 | 160.46 | 157.01 | 157.73 | 147.83 | 1,678,200 |
| 2024-07-10 | 154.00 | 155.78 | 153.26 | 155.63 | 145.87 | 1,459,700 |
| 2024-07-09 | 153.75 | 154.13 | 151.61 | 153.30 | 143.68 | 1,080,400 |
| 2024-07-08 | 151.49 | 153.99 | 151.43 | 153.66 | 144.02 | 1,149,400 |
| 2024-07-05 | 151.80 | 152.51 | 150.35 | 151.44 | 141.94 | 1,261,800 |
| 2024-07-03 | 153.38 | 154.06 | 151.70 | 151.71 | 142.19 | 879,700 |
| 2024-07-02 | 152.18 | 153.78 | 151.92 | 152.91 | 143.32 | 1,162,800 |
| 2024-07-01 | 151.95 | 152.93 | 150.61 | 152.13 | 142.59 | 1,483,900 |
| 2024-06-28 | 150.43 | 153.25 | 150.25 | 152.05 | 142.51 | 3,406,300 |
| 2024-06-27 | 147.57 | 150.29 | 146.91 | 148.72 | 139.39 | 1,660,900 |
| 2024-06-26 | 147.50 | 148.42 | 145.93 | 146.89 | 137.67 | 1,748,600 |
| 2024-06-25 | 146.96 | 147.47 | 145.29 | 146.44 | 137.25 | 1,209,200 |
| 2024-06-24 | 148.73 | 150.93 | 146.84 | 147.01 | 137.79 | 1,502,600 |
| 2024-06-21 | 148.23 | 148.50 | 145.91 | 148.35 | 139.04 | 3,587,900 |
| 2024-06-20 | 149.28 | 150.61 | 147.70 | 147.89 | 138.61 | 1,315,000 |
| 2024-06-18 | 150.35 | 151.14 | 149.38 | 149.56 | 140.18 | 1,095,700 |
| 2024-06-17 | 149.06 | 150.55 | 148.50 | 149.01 | 139.66 | 1,192,200 |
| 2024-06-14 | 149.11 | 150.85 | 148.58 | 149.92 | 140.51 | 1,000,400 |
| 2024-06-13 | 150.68 | 151.15 | 149.42 | 149.76 | 139.22 | 1,496,300 |
| 2024-06-12 | 152.97 | 153.02 | 149.07 | 149.59 | 139.06 | 1,748,200 |
| 2024-06-11 | 148.89 | 150.51 | 148.43 | 149.88 | 139.33 | 1,337,600 |
| 2024-06-10 | 146.25 | 149.46 | 145.36 | 149.09 | 138.60 | 1,506,800 |
| 2024-06-07 | 145.27 | 147.21 | 144.76 | 146.35 | 136.05 | 1,070,100 |
| 2024-06-06 | 147.30 | 147.51 | 146.18 | 147.12 | 136.77 | 807,400 |
| 2024-06-05 | 145.65 | 147.38 | 144.68 | 147.36 | 136.99 | 1,047,100 |
| 2024-06-04 | 142.93 | 146.05 | 141.94 | 145.12 | 134.91 | 1,403,900 |
| 2024-06-03 | 145.35 | 145.66 | 142.46 | 143.04 | 132.97 | 1,196,200 |
| 2024-05-31 | 144.93 | 145.64 | 142.92 | 145.34 | 135.11 | 3,657,100 |
| 2024-05-30 | 142.86 | 144.62 | 141.95 | 144.04 | 133.90 | 1,235,300 |
| 2024-05-29 | 142.43 | 142.88 | 140.27 | 141.43 | 131.48 | 1,340,100 |
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.