Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	100.72	101.67	98.780	100.70	90.057	5,200,600
2023-03-16	104.76	105.10	101.54	103.09	92.194	4,055,000
2023-03-15	104.16	106.90	103.67	105.26	94.135	3,288,600
2023-03-14	106.29	107.23	104.56	105.70	94.528	2,170,100
2023-03-13	102.02	108.03	101.67	105.93	93.643	2,979,900
2023-03-10	104.19	105.34	101.97	102.54	90.646	2,405,000
2023-03-09	106.00	106.53	104.07	104.38	92.273	1,867,500
2023-03-08	103.00	106.71	103.00	105.79	93.519	1,546,300
2023-03-07	105.62	106.00	102.84	102.95	91.009	1,571,100
2023-03-06	106.86	106.86	104.87	105.32	93.104	1,447,300
2023-03-03	103.84	106.75	103.68	106.00	93.705	2,673,800
2023-03-02	99.940	103.50	98.860	103.10	91.141	2,259,800
2023-03-01	103.29	103.50	100.02	100.83	89.135	2,351,800
2023-02-28	104.77	106.45	103.93	104.23	92.140	2,178,200
2023-02-27	106.56	107.25	103.92	104.88	92.715	1,481,900
2023-02-24	107.35	108.12	104.60	105.04	92.856	1,203,200
2023-02-23	107.71	108.83	107.15	108.76	96.145	1,201,900
2023-02-22	108.61	109.17	106.13	106.64	94.271	1,781,600
2023-02-21	109.99	110.39	106.68	108.41	95.835	2,382,800
2023-02-17	113.16	113.21	107.72	110.76	97.913	3,369,700
2023-02-16	111.32	113.89	110.12	112.88	99.787	1,484,100
2023-02-15	112.38	113.66	111.47	113.63	100.45	1,425,200
2023-02-14	112.35	113.52	110.75	112.83	99.743	1,471,000
2023-02-13	111.87	113.12	111.51	112.97	99.866	1,195,100
2023-02-10	110.00	111.79	109.21	111.46	98.532	1,554,000
2023-02-09	113.44	114.18	111.08	111.30	98.390	1,013,800
2023-02-08	113.10	113.67	111.77	112.61	99.548	1,541,800
2023-02-07	113.43	114.46	112.11	113.48	100.32	1,725,600
2023-02-06	112.96	114.57	112.13	114.40	101.13	1,145,800
2023-02-03	117.16	118.42	113.84	115.21	101.85	2,045,200
2023-02-02	117.77	122.43	117.57	119.92	106.01	2,962,900
2023-02-01	114.50	116.86	112.31	116.15	102.68	2,309,000
2023-01-31	110.75	114.82	110.75	114.62	101.33	4,887,400
2023-01-30	110.07	112.20	110.01	111.03	98.152	2,074,200
2023-01-27	109.24	111.87	109.00	111.31	98.399	1,663,000
2023-01-26	107.92	109.36	107.68	109.31	96.631	1,365,100
2023-01-25	106.33	107.38	104.34	107.19	94.757	1,636,000
2023-01-24	106.43	109.05	106.27	107.00	94.589	1,668,300
2023-01-23	106.66	108.26	106.05	107.22	94.783	1,214,500
2023-01-20	105.06	107.29	103.40	106.74	94.359	1,636,300
2023-01-19	105.11	106.39	104.11	104.96	92.786	1,901,800
2023-01-18	106.85	107.41	104.62	105.44	93.210	1,834,000
2023-01-17	106.08	107.47	105.03	106.85	94.456	1,801,700
2023-01-13	105.78	107.05	105.13	106.00	93.705	1,056,000
2023-01-12	105.72	107.49	103.85	107.28	94.836	1,547,000
2023-01-11	103.14	105.45	102.96	105.03	92.847	1,857,000
2023-01-10	100.96	102.39	100.02	102.32	90.452	1,448,300
2023-01-09	101.42	102.61	100.54	101.14	89.409	2,859,100
2023-01-06	98.460	102.02	97.050	101.38	89.621	2,015,500
2023-01-05	102.30	102.30	97.910	98.080	86.704	2,218,100
2023-01-04	100.60	105.77	99.720	103.65	91.628	2,492,500
2023-01-03	101.50	103.34	100.72	102.83	90.903	2,410,100
2022-12-30	100.37	101.22	98.900	100.27	88.640	1,200,300
2022-12-29	100.19	102.14	99.400	101.30	89.550	1,149,100
2022-12-28	100.77	101.25	99.130	99.400	87.870	2,197,800
2022-12-27	100.75	101.04	98.720	100.35	88.710	1,124,700
2022-12-23	99.220	101.33	98.690	100.87	89.170	833,600
2022-12-22	99.440	100.67	98.080	99.860	88.277	1,957,300
2022-12-21	98.780	102.03	98.700	100.45	88.799	1,623,400
2022-12-20	98.670	100.25	97.830	98.740	87.287	2,170,600

← NewerPage 16 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.