Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 143.87 | 144.04 | 142.76 | 143.77 | 133.65 | 1,191,300 |
| 2024-05-24 | 142.97 | 143.09 | 141.10 | 142.77 | 132.72 | 1,122,200 |
| 2024-05-23 | 144.00 | 144.82 | 141.89 | 142.25 | 132.24 | 2,249,200 |
| 2024-05-22 | 143.97 | 143.99 | 142.14 | 143.15 | 133.08 | 1,512,900 |
| 2024-05-21 | 143.00 | 144.56 | 142.50 | 144.26 | 134.11 | 1,148,600 |
| 2024-05-20 | 143.54 | 145.25 | 142.40 | 143.35 | 133.26 | 993,900 |
| 2024-05-17 | 145.44 | 145.48 | 143.53 | 143.83 | 133.71 | 1,556,000 |
| 2024-05-16 | 144.64 | 146.21 | 143.16 | 144.94 | 134.74 | 1,748,000 |
| 2024-05-15 | 145.04 | 145.32 | 142.43 | 144.64 | 134.46 | 2,563,300 |
| 2024-05-14 | 143.43 | 143.91 | 141.26 | 141.86 | 131.88 | 1,758,200 |
| 2024-05-13 | 142.21 | 143.18 | 140.49 | 143.09 | 133.02 | 1,722,300 |
| 2024-05-10 | 143.38 | 144.22 | 139.62 | 141.46 | 131.50 | 2,950,700 |
| 2024-05-09 | 141.50 | 144.19 | 141.04 | 143.54 | 133.44 | 10,657,100 |
| 2024-05-08 | 140.35 | 142.00 | 140.17 | 140.25 | 130.38 | 6,521,600 |
| 2024-05-07 | 144.50 | 145.43 | 143.77 | 144.63 | 134.45 | 1,274,000 |
| 2024-05-06 | 147.57 | 148.00 | 142.46 | 143.77 | 133.65 | 1,907,400 |
| 2024-05-03 | 147.25 | 152.35 | 145.67 | 147.00 | 136.65 | 3,309,700 |
| 2024-05-02 | 139.37 | 140.97 | 137.28 | 140.15 | 130.29 | 2,030,300 |
| 2024-05-01 | 139.52 | 141.17 | 137.95 | 137.99 | 128.28 | 1,639,700 |
| 2024-04-30 | 141.02 | 142.28 | 138.69 | 138.78 | 129.01 | 2,001,800 |
| 2024-04-29 | 144.57 | 144.86 | 141.29 | 142.34 | 132.32 | 1,913,600 |
| 2024-04-26 | 142.33 | 143.83 | 141.43 | 142.83 | 132.78 | 1,798,100 |
| 2024-04-25 | 138.53 | 141.95 | 137.17 | 141.49 | 131.53 | 1,887,100 |
| 2024-04-24 | 137.77 | 140.87 | 137.64 | 140.61 | 130.71 | 1,614,900 |
| 2024-04-23 | 136.51 | 138.89 | 135.72 | 138.53 | 128.78 | 1,320,400 |
| 2024-04-22 | 137.65 | 138.15 | 135.74 | 135.86 | 126.30 | 1,518,400 |
| 2024-04-19 | 137.41 | 137.93 | 136.32 | 136.83 | 127.20 | 1,505,200 |
| 2024-04-18 | 136.30 | 138.98 | 135.70 | 136.66 | 127.04 | 1,498,500 |
| 2024-04-17 | 136.70 | 137.79 | 135.64 | 135.75 | 126.20 | 1,965,300 |
| 2024-04-16 | 138.51 | 138.51 | 135.54 | 136.43 | 126.83 | 2,051,500 |
| 2024-04-15 | 143.40 | 143.45 | 137.34 | 138.56 | 128.81 | 1,659,000 |
| 2024-04-12 | 142.50 | 143.50 | 141.35 | 142.49 | 132.46 | 1,315,400 |
| 2024-04-11 | 142.58 | 143.74 | 141.00 | 143.23 | 133.15 | 1,105,400 |
| 2024-04-10 | 141.70 | 142.38 | 139.73 | 141.40 | 131.45 | 1,385,800 |
| 2024-04-09 | 146.84 | 147.19 | 144.03 | 145.88 | 135.61 | 1,102,900 |
| 2024-04-08 | 143.15 | 143.69 | 142.37 | 143.34 | 133.25 | 1,152,500 |
| 2024-04-05 | 139.78 | 143.17 | 139.26 | 142.60 | 132.56 | 1,139,500 |
| 2024-04-04 | 142.10 | 142.75 | 139.29 | 139.88 | 130.04 | 1,178,300 |
| 2024-04-03 | 140.73 | 141.99 | 139.56 | 140.63 | 130.73 | 1,428,900 |
| 2024-04-02 | 139.98 | 140.78 | 138.24 | 139.80 | 129.96 | 1,707,500 |
| 2024-04-01 | 144.02 | 144.59 | 141.17 | 141.91 | 131.92 | 1,535,700 |
| 2024-03-28 | 143.88 | 144.50 | 142.73 | 144.04 | 133.90 | 2,034,700 |
| 2024-03-27 | 140.50 | 143.89 | 139.51 | 143.74 | 133.62 | 2,268,600 |
| 2024-03-26 | 138.00 | 140.22 | 137.48 | 139.04 | 129.25 | 1,748,900 |
| 2024-03-25 | 138.36 | 138.88 | 136.74 | 137.83 | 128.13 | 1,746,400 |
| 2024-03-22 | 139.97 | 140.44 | 137.70 | 138.51 | 128.76 | 1,812,700 |
| 2024-03-21 | 141.66 | 142.55 | 139.85 | 140.01 | 130.16 | 2,238,200 |
| 2024-03-20 | 139.80 | 141.76 | 138.06 | 140.89 | 130.97 | 2,433,300 |
| 2024-03-19 | 142.08 | 142.12 | 138.96 | 141.74 | 131.76 | 2,006,100 |
| 2024-03-18 | 142.31 | 144.45 | 141.98 | 142.21 | 132.20 | 1,501,200 |
| 2024-03-15 | 141.41 | 143.35 | 139.75 | 140.86 | 130.95 | 2,996,000 |
| 2024-03-14 | 142.00 | 143.08 | 139.95 | 142.81 | 132.76 | 1,917,200 |
| 2024-03-13 | 145.47 | 148.00 | 143.71 | 143.93 | 132.67 | 1,904,700 |
| 2024-03-12 | 144.44 | 146.91 | 143.65 | 146.23 | 134.79 | 1,676,800 |
| 2024-03-11 | 149.09 | 149.24 | 143.95 | 145.50 | 134.11 | 2,166,800 |
| 2024-03-08 | 152.54 | 153.35 | 149.44 | 149.48 | 137.78 | 2,253,800 |
| 2024-03-07 | 150.81 | 152.03 | 150.06 | 151.51 | 139.65 | 1,577,800 |
| 2024-03-06 | 152.08 | 152.44 | 148.78 | 149.81 | 138.09 | 2,287,500 |
| 2024-03-05 | 153.00 | 154.18 | 148.88 | 150.25 | 138.49 | 1,719,300 |
| 2024-03-04 | 150.84 | 154.00 | 150.28 | 153.71 | 141.68 | 2,098,500 |
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.