Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	131.99	132.17	129.90	129.98	117.61	1,462,000
2023-09-07	129.85	132.19	129.55	131.80	119.26	1,768,300
2023-09-06	129.95	131.42	129.06	129.98	117.61	1,513,800
2023-09-05	131.98	132.05	129.84	130.70	118.26	2,268,800
2023-09-01	132.62	133.39	131.14	132.11	119.54	1,248,300
2023-08-31	131.68	132.25	130.95	131.72	119.18	2,004,500
2023-08-30	129.84	131.97	129.84	131.66	119.13	1,617,500
2023-08-29	127.18	130.43	126.39	130.37	117.96	1,529,100
2023-08-28	126.60	127.77	125.69	127.15	115.05	1,636,600
2023-08-25	126.15	127.20	124.78	125.95	113.96	1,865,800
2023-08-24	126.70	130.95	126.51	127.46	115.33	3,407,300
2023-08-23	124.43	126.10	123.73	125.77	113.80	2,128,800
2023-08-22	122.26	124.42	121.69	123.72	111.94	2,439,500
2023-08-21	121.34	122.30	119.38	120.96	109.45	1,511,800
2023-08-18	120.48	121.98	120.01	121.34	109.79	1,372,800
2023-08-17	121.23	123.15	121.18	121.85	110.25	2,608,500
2023-08-16	121.98	122.55	121.02	121.15	109.62	2,425,200
2023-08-15	120.45	122.66	120.20	121.63	110.05	1,469,600
2023-08-14	119.85	122.39	119.31	121.48	109.92	1,841,800
2023-08-11	119.53	120.48	119.00	120.33	108.88	1,190,500
2023-08-10	120.20	122.29	119.69	120.76	109.27	1,185,000
2023-08-09	118.63	119.98	118.12	119.31	107.95	1,714,000
2023-08-08	119.88	120.18	117.92	119.11	107.77	1,980,300
2023-08-07	120.23	121.70	119.84	120.89	109.38	1,791,500
2023-08-04	121.02	123.16	119.83	119.96	108.54	1,969,900
2023-08-03	122.02	122.30	118.46	120.85	109.35	3,072,900
2023-08-02	122.46	124.73	122.28	123.36	111.62	2,360,900
2023-08-01	124.04	125.03	122.45	123.39	111.65	2,689,700
2023-07-31	122.78	125.14	120.45	124.62	112.76	5,427,800
2023-07-28	123.22	126.80	121.55	122.78	111.09	5,273,000
2023-07-27	119.86	120.07	114.94	115.15	104.19	3,397,900
2023-07-26	121.10	121.21	117.65	118.64	107.35	3,455,800
2023-07-25	122.32	122.55	120.59	120.62	109.14	2,114,400
2023-07-24	120.77	123.21	120.25	123.12	111.40	2,668,500
2023-07-21	119.12	121.08	118.71	120.15	108.71	2,933,200
2023-07-20	120.30	120.50	117.78	118.76	107.46	3,009,300
2023-07-19	118.04	122.09	118.04	121.17	109.64	2,569,500
2023-07-18	118.41	118.61	115.62	117.31	106.14	3,427,400
2023-07-17	118.00	119.17	117.10	118.21	106.96	1,986,700
2023-07-14	117.51	118.66	117.11	118.28	107.02	2,027,400
2023-07-13	118.38	118.55	116.67	118.29	107.03	1,935,900
2023-07-12	118.16	118.45	117.20	117.75	106.54	2,831,900
2023-07-11	114.82	117.29	114.14	116.42	105.34	2,653,400
2023-07-10	113.73	114.62	113.20	114.01	103.16	1,974,800
2023-07-07	114.00	114.95	113.38	113.80	102.97	2,007,700
2023-07-06	113.31	114.85	112.38	114.49	103.59	2,248,100
2023-07-05	114.98	116.26	114.06	115.30	104.33	3,057,900
2023-07-03	113.75	115.52	112.84	115.23	104.26	1,568,800
2023-06-30	113.40	114.43	112.33	113.87	103.03	4,068,100
2023-06-29	109.20	111.92	108.68	111.88	101.23	2,783,000
2023-06-28	109.01	109.95	108.14	109.59	99.160	3,539,900
2023-06-27	107.89	109.48	107.20	109.02	98.644	3,855,000
2023-06-26	104.01	107.58	103.81	107.20	96.997	2,477,100
2023-06-23	105.15	105.54	103.19	104.15	94.237	8,097,900
2023-06-22	106.12	106.92	103.15	105.47	95.432	5,027,900
2023-06-21	104.78	104.84	102.54	104.34	94.409	2,440,000
2023-06-20	104.17	105.49	102.98	104.90	94.916	1,868,100
2023-06-16	105.58	107.10	105.03	105.18	95.169	4,570,800
2023-06-15	105.11	106.22	104.55	105.39	95.359	2,433,100
2023-06-14	104.09	106.82	104.09	105.49	95.450	2,911,000

← NewerPage 14 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.