Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 146.53 | 150.66 | 146.18 | 150.60 | 138.81 | 2,290,700 |
| 2024-02-29 | 144.43 | 147.03 | 144.01 | 146.81 | 135.32 | 4,098,000 |
| 2024-02-28 | 137.51 | 143.75 | 137.31 | 142.73 | 131.56 | 2,446,900 |
| 2024-02-27 | 138.00 | 139.57 | 137.22 | 138.23 | 127.41 | 1,495,900 |
| 2024-02-26 | 137.28 | 140.15 | 136.61 | 137.96 | 127.16 | 2,033,900 |
| 2024-02-23 | 138.45 | 138.85 | 136.07 | 137.84 | 127.05 | 2,086,400 |
| 2024-02-22 | 140.00 | 142.04 | 137.00 | 138.38 | 127.55 | 3,440,200 |
| 2024-02-21 | 134.33 | 137.00 | 131.42 | 135.53 | 124.92 | 3,219,300 |
| 2024-02-20 | 136.01 | 137.57 | 133.86 | 135.06 | 124.49 | 3,411,400 |
| 2024-02-16 | 140.00 | 140.86 | 134.75 | 136.22 | 125.56 | 6,572,700 |
| 2024-02-15 | 143.02 | 149.07 | 143.02 | 148.61 | 136.98 | 3,125,900 |
| 2024-02-14 | 141.87 | 142.93 | 140.60 | 142.23 | 131.10 | 1,645,700 |
| 2024-02-13 | 140.65 | 142.27 | 139.38 | 142.17 | 131.04 | 1,995,100 |
| 2024-02-12 | 147.58 | 148.09 | 143.57 | 143.80 | 132.55 | 2,127,400 |
| 2024-02-09 | 146.84 | 147.94 | 145.54 | 147.19 | 135.67 | 1,223,300 |
| 2024-02-08 | 144.83 | 148.00 | 144.83 | 147.06 | 135.55 | 1,840,200 |
| 2024-02-07 | 145.06 | 145.77 | 143.31 | 145.47 | 134.09 | 1,341,600 |
| 2024-02-06 | 144.14 | 146.20 | 143.38 | 144.26 | 132.97 | 1,789,400 |
| 2024-02-05 | 142.95 | 145.11 | 142.59 | 144.30 | 133.01 | 2,042,300 |
| 2024-02-02 | 142.63 | 145.40 | 140.20 | 144.49 | 133.18 | 2,052,600 |
| 2024-02-01 | 140.16 | 143.96 | 139.44 | 143.85 | 132.59 | 2,550,600 |
| 2024-01-31 | 145.00 | 145.00 | 140.07 | 140.46 | 129.47 | 2,892,100 |
| 2024-01-30 | 145.50 | 145.95 | 144.04 | 144.22 | 132.93 | 3,044,700 |
| 2024-01-29 | 142.83 | 146.19 | 142.83 | 145.97 | 134.55 | 2,229,600 |
| 2024-01-26 | 142.87 | 144.62 | 142.06 | 143.20 | 131.99 | 1,917,100 |
| 2024-01-25 | 140.00 | 143.30 | 139.87 | 142.19 | 131.06 | 2,152,400 |
| 2024-01-24 | 140.63 | 140.63 | 137.53 | 137.93 | 127.14 | 1,541,800 |
| 2024-01-23 | 140.97 | 141.25 | 138.35 | 139.02 | 128.14 | 1,423,600 |
| 2024-01-22 | 138.57 | 142.68 | 138.57 | 140.58 | 129.58 | 2,385,200 |
| 2024-01-19 | 135.08 | 137.76 | 134.53 | 137.34 | 126.59 | 1,791,300 |
| 2024-01-18 | 135.74 | 136.70 | 133.90 | 134.54 | 124.01 | 1,542,700 |
| 2024-01-17 | 136.93 | 138.54 | 133.81 | 135.56 | 124.95 | 1,782,700 |
| 2024-01-16 | 136.94 | 139.86 | 136.94 | 138.68 | 127.83 | 2,537,800 |
| 2024-01-12 | 135.63 | 138.27 | 135.31 | 137.08 | 126.35 | 1,631,800 |
| 2024-01-11 | 136.07 | 136.99 | 133.94 | 134.00 | 123.51 | 982,300 |
| 2024-01-10 | 134.00 | 136.96 | 133.28 | 136.53 | 125.85 | 1,492,500 |
| 2024-01-09 | 132.57 | 133.88 | 131.63 | 133.62 | 123.16 | 875,600 |
| 2024-01-08 | 130.47 | 134.07 | 130.28 | 133.70 | 123.24 | 1,250,900 |
| 2024-01-05 | 130.88 | 132.91 | 130.00 | 130.83 | 120.59 | 1,444,100 |
| 2024-01-04 | 133.10 | 134.13 | 131.57 | 131.78 | 121.47 | 1,470,900 |
| 2024-01-03 | 134.21 | 134.57 | 132.32 | 133.51 | 123.06 | 1,680,800 |
| 2024-01-02 | 134.00 | 135.50 | 133.78 | 135.23 | 124.65 | 1,300,000 |
| 2023-12-29 | 134.83 | 136.00 | 134.47 | 134.58 | 124.05 | 1,499,500 |
| 2023-12-28 | 136.10 | 136.45 | 135.24 | 136.12 | 125.47 | 944,600 |
| 2023-12-27 | 135.47 | 136.44 | 135.24 | 136.11 | 125.46 | 975,700 |
| 2023-12-26 | 135.19 | 135.78 | 134.93 | 135.58 | 124.97 | 1,218,200 |
| 2023-12-22 | 135.36 | 136.09 | 134.16 | 135.12 | 124.55 | 1,094,200 |
| 2023-12-21 | 134.13 | 134.99 | 132.91 | 134.91 | 124.35 | 1,237,200 |
| 2023-12-20 | 134.13 | 135.09 | 132.68 | 132.74 | 122.35 | 1,613,400 |
| 2023-12-19 | 133.00 | 135.28 | 132.84 | 134.54 | 124.01 | 2,072,200 |
| 2023-12-18 | 132.50 | 134.49 | 131.92 | 132.32 | 121.97 | 2,117,700 |
| 2023-12-15 | 131.62 | 134.44 | 130.76 | 132.17 | 121.83 | 5,289,700 |
| 2023-12-14 | 137.42 | 137.93 | 131.76 | 132.93 | 122.53 | 2,746,400 |
| 2023-12-13 | 135.00 | 138.04 | 134.10 | 136.67 | 124.85 | 2,564,800 |
| 2023-12-12 | 134.68 | 135.65 | 133.58 | 134.97 | 123.30 | 2,572,000 |
| 2023-12-11 | 134.00 | 134.91 | 132.57 | 134.75 | 123.10 | 2,053,900 |
| 2023-12-08 | 136.32 | 137.25 | 132.91 | 134.81 | 123.15 | 2,857,400 |
| 2023-12-07 | 135.39 | 135.79 | 133.65 | 134.03 | 122.44 | 2,913,800 |
| 2023-12-06 | 138.56 | 139.20 | 135.30 | 135.48 | 123.76 | 2,497,300 |
| 2023-12-05 | 137.56 | 138.95 | 136.99 | 138.68 | 126.69 | 1,787,300 |
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.