Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	106.29	107.21	102.70	104.98	93.885	3,630,300
2023-06-12	104.26	105.91	103.10	105.35	94.215	1,885,400
2023-06-09	104.90	106.46	103.62	104.25	93.232	1,809,600
2023-06-08	103.20	104.63	100.78	104.51	93.464	2,221,400
2023-06-07	105.65	105.76	100.30	103.62	92.668	3,646,400
2023-06-06	107.74	108.85	104.00	105.34	94.206	3,980,200
2023-06-05	105.47	106.12	103.25	104.82	93.741	2,336,100
2023-06-02	106.73	107.22	104.08	105.30	94.171	4,131,900
2023-06-01	102.22	105.88	102.22	104.78	93.706	4,746,900
2023-05-31	100.65	102.81	99.650	102.46	91.631	7,580,000
2023-05-30	102.70	104.29	99.990	100.60	89.967	5,907,500
2023-05-26	94.370	100.15	94.300	98.890	88.438	6,252,100
2023-05-25	89.200	93.140	88.880	92.220	82.473	4,977,600
2023-05-24	90.100	90.220	86.330	86.490	77.349	2,504,700
2023-05-23	91.500	92.950	90.000	90.430	80.872	2,100,800
2023-05-22	90.800	91.810	88.950	91.510	81.838	3,322,600
2023-05-19	92.750	93.870	90.560	90.750	81.159	3,962,200
2023-05-18	95.000	95.730	92.980	94.200	84.244	2,439,100
2023-05-17	93.570	96.610	93.210	95.620	85.514	1,615,300
2023-05-16	98.180	98.380	93.590	93.600	83.707	1,539,100
2023-05-15	97.470	98.630	96.700	98.380	87.982	1,406,100
2023-05-12	97.670	98.420	95.590	97.100	86.837	1,448,100
2023-05-11	98.310	99.080	97.430	97.770	87.437	2,082,800
2023-05-10	97.700	99.450	97.110	98.870	88.420	2,030,800
2023-05-09	96.510	97.020	94.890	96.610	86.399	2,121,000
2023-05-08	95.250	97.950	95.250	97.370	87.079	1,564,600
2023-05-05	96.620	96.750	94.640	96.420	86.229	2,142,800
2023-05-04	94.850	97.610	94.490	95.880	85.746	2,317,600
2023-05-03	95.530	96.520	94.280	94.790	84.772	1,246,500
2023-05-02	96.930	97.780	93.280	94.750	84.736	2,534,100
2023-05-01	98.650	98.960	96.580	96.930	86.685	2,289,800
2023-04-28	100.83	101.28	95.330	99.150	88.671	3,889,900
2023-04-27	97.790	102.46	97.790	101.75	90.996	3,860,100
2023-04-26	97.870	99.740	97.310	97.670	87.347	2,777,900
2023-04-25	97.270	98.540	96.860	97.640	87.320	1,576,000
2023-04-24	97.060	98.100	96.630	97.490	87.186	1,981,100
2023-04-21	94.300	96.690	94.040	96.640	86.426	1,827,300
2023-04-20	95.540	95.860	93.210	94.250	84.289	2,245,900
2023-04-19	97.000	98.200	96.250	96.510	86.310	2,401,200
2023-04-18	96.080	98.110	95.200	97.570	87.258	4,471,100
2023-04-17	90.500	96.280	90.500	96.200	86.033	3,832,300
2023-04-14	92.040	92.510	88.110	89.780	80.291	2,709,600
2023-04-13	93.120	93.490	91.230	91.930	82.214	1,939,200
2023-04-12	95.080	95.640	92.540	92.800	82.992	2,362,400
2023-04-11	92.810	95.030	92.010	93.840	83.922	2,628,300
2023-04-10	89.750	92.880	89.220	92.630	82.840	3,841,600
2023-04-06	90.000	90.970	88.410	90.930	81.319	2,686,100
2023-04-05	92.400	92.810	89.850	90.210	80.676	4,402,500
2023-04-04	93.130	93.530	91.790	92.780	82.974	3,137,800
2023-04-03	98.000	98.120	93.110	93.320	83.457	4,271,700
2023-03-31	93.890	98.470	93.890	98.310	87.919	3,935,000
2023-03-30	93.750	94.870	92.680	93.470	83.591	3,786,900
2023-03-29	92.960	93.550	90.720	92.400	82.634	4,373,300
2023-03-28	93.140	94.450	90.780	91.420	81.758	3,015,400
2023-03-27	93.390	94.780	93.030	94.000	84.065	2,121,300
2023-03-24	93.330	94.450	91.930	94.370	84.396	2,618,800
2023-03-23	92.420	95.850	91.840	93.510	83.627	2,573,400
2023-03-22	97.330	97.330	92.040	92.290	82.536	2,592,100
2023-03-21	101.65	101.85	95.570	97.830	87.490	4,285,700
2023-03-20	100.39	101.92	99.340	101.66	90.915	2,229,700

← NewerPage 15 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.