Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	137.68	138.08	135.96	137.77	125.86	2,163,800
2023-12-01	137.32	139.35	135.80	138.61	126.62	2,457,300
2023-11-30	137.84	139.00	136.87	138.78	126.78	4,633,400
2023-11-29	137.99	138.93	137.20	138.20	126.25	1,878,700
2023-11-28	136.78	137.72	136.50	136.90	125.06	1,826,100
2023-11-27	136.83	137.87	136.19	137.45	125.56	1,303,700
2023-11-24	136.03	137.00	135.48	136.50	124.69	585,900
2023-11-22	137.57	138.00	136.22	136.83	125.00	1,397,000
2023-11-21	135.73	137.24	135.27	136.21	124.43	1,238,800
2023-11-20	134.20	135.93	133.07	135.84	124.09	1,319,300
2023-11-17	136.03	136.05	133.64	134.53	122.90	1,542,700
2023-11-16	135.25	136.55	134.35	135.15	123.46	1,458,800
2023-11-15	134.11	136.11	133.80	134.60	122.96	1,726,500
2023-11-14	132.17	135.47	131.31	134.30	122.69	2,123,700
2023-11-13	127.88	128.84	126.87	127.65	116.61	869,300
2023-11-10	128.26	129.17	126.22	128.75	117.62	1,571,000
2023-11-09	128.76	129.50	127.14	127.61	116.57	944,800
2023-11-08	127.96	128.90	127.27	128.45	117.34	965,000
2023-11-07	129.50	129.51	127.92	127.98	116.91	1,708,800
2023-11-06	132.31	132.32	127.74	129.49	118.29	1,959,300
2023-11-03	132.62	135.66	132.10	132.93	121.43	2,339,400
2023-11-02	128.48	131.69	128.11	130.24	118.98	2,169,500
2023-11-01	124.43	126.53	123.42	126.47	115.53	1,748,400
2023-10-31	123.18	124.76	121.78	124.36	113.60	1,821,700
2023-10-30	123.72	125.29	121.38	122.08	111.52	1,876,400
2023-10-27	121.54	126.51	120.14	122.35	111.77	3,383,600
2023-10-26	117.45	121.96	116.73	120.93	110.47	3,289,500
2023-10-25	118.59	119.57	116.18	116.96	106.84	2,110,900
2023-10-24	117.80	120.40	117.63	119.47	109.14	2,216,500
2023-10-23	114.97	118.89	113.94	117.43	107.27	2,282,500
2023-10-20	115.65	117.46	115.12	115.81	105.79	1,559,300
2023-10-19	119.88	120.37	115.57	115.64	105.64	2,238,100
2023-10-18	121.88	122.44	120.49	120.56	110.13	1,189,400
2023-10-17	122.52	124.31	121.38	123.29	112.63	1,485,100
2023-10-16	123.48	124.68	122.10	123.72	113.02	1,112,100
2023-10-13	124.80	125.87	121.90	122.60	112.00	1,472,100
2023-10-12	124.42	125.58	123.15	124.44	113.68	2,268,600
2023-10-11	121.99	124.49	121.80	124.42	113.66	2,226,700
2023-10-10	118.51	122.32	118.51	120.45	110.03	1,706,300
2023-10-09	116.24	119.44	115.56	119.05	108.75	1,409,400
2023-10-06	116.21	118.23	114.50	117.37	107.22	1,738,000
2023-10-05	117.56	117.93	115.75	117.70	107.52	1,552,800
2023-10-04	116.08	117.69	114.65	117.56	107.39	1,935,900
2023-10-03	117.37	118.19	114.68	115.15	105.19	2,668,200
2023-10-02	120.35	121.53	116.75	118.22	108.00	2,210,700
2023-09-29	121.99	123.18	119.96	121.02	110.55	2,266,100
2023-09-28	116.50	118.71	116.40	118.54	108.29	2,261,800
2023-09-27	120.45	120.59	116.42	116.84	106.74	3,216,500
2023-09-26	122.63	122.65	119.52	119.81	109.45	1,721,900
2023-09-25	122.84	123.96	122.41	123.60	112.91	1,218,100
2023-09-22	124.40	126.43	122.89	123.24	112.58	2,019,000
2023-09-21	126.67	126.79	123.82	123.94	113.22	2,016,400
2023-09-20	129.01	129.74	127.80	128.07	116.99	1,689,300
2023-09-19	127.54	128.67	126.63	126.99	116.01	1,673,100
2023-09-18	128.45	129.71	127.04	128.05	116.98	2,111,100
2023-09-15	128.24	129.71	127.45	128.75	117.62	5,884,300
2023-09-14	128.53	129.85	128.33	128.48	117.37	2,176,200
2023-09-13	130.71	131.06	127.54	128.21	116.01	2,822,100
2023-09-12	130.63	131.90	130.47	130.93	118.47	1,546,600
2023-09-11	130.82	131.37	129.66	131.11	118.63	1,684,200

← NewerPage 13 of 79 · 4,729 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.