Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	98.670	100.25	97.830	98.740	87.287	2,170,600
2022-12-19	101.00	101.30	98.730	99.390	87.862	2,022,400
2022-12-16	102.48	102.82	99.010	101.54	89.762	5,083,600
2022-12-15	103.16	105.03	102.80	104.28	92.184	2,626,900
2022-12-14	107.18	109.30	104.50	104.64	92.503	4,600,700
2022-12-13	112.47	113.48	109.16	111.09	97.126	2,243,300
2022-12-12	107.07	108.38	106.52	108.33	94.713	1,953,800
2022-12-09	106.74	108.85	106.13	106.96	93.515	1,294,000
2022-12-08	109.00	110.66	106.84	107.32	93.830	2,221,300
2022-12-07	107.79	109.99	107.52	108.80	95.124	1,352,200
2022-12-06	109.51	109.65	107.48	108.05	94.468	1,199,100
2022-12-05	110.13	110.88	108.55	109.16	95.439	1,475,000
2022-12-02	110.09	111.25	108.77	110.85	96.916	1,610,600
2022-12-01	113.23	114.86	110.93	111.70	97.659	1,564,400
2022-11-30	108.24	112.70	107.51	112.46	98.324	2,598,100
2022-11-29	107.64	109.00	107.31	108.75	95.080	1,422,100
2022-11-28	110.00	110.90	107.09	107.48	93.970	1,818,200
2022-11-25	111.37	112.27	110.59	111.27	97.283	431,800
2022-11-23	109.22	111.07	109.19	110.99	97.039	1,207,300
2022-11-22	110.81	110.81	108.31	109.50	95.736	1,799,300
2022-11-21	109.90	110.85	108.65	110.59	96.689	1,571,700
2022-11-18	111.01	111.36	109.29	110.46	96.575	1,244,800
2022-11-17	107.92	109.81	107.84	109.29	95.552	1,983,200
2022-11-16	111.59	112.12	109.84	109.85	96.042	1,699,400
2022-11-15	109.34	112.07	109.11	111.87	97.808	2,038,500
2022-11-14	110.86	110.86	107.30	107.42	93.917	1,723,700
2022-11-11	108.47	113.26	108.39	111.58	97.554	2,804,400
2022-11-10	101.33	108.97	101.20	108.59	94.940	2,886,600
2022-11-09	98.370	98.990	96.900	97.090	84.886	1,605,300
2022-11-08	97.580	100.04	97.020	98.450	86.075	1,956,200
2022-11-07	97.380	97.970	96.570	97.220	85.000	1,480,400
2022-11-04	95.930	97.350	94.820	96.770	84.606	1,847,800
2022-11-03	92.960	95.710	92.310	94.950	83.015	2,499,800
2022-11-02	96.540	98.250	94.170	94.230	82.385	3,506,100
2022-11-01	101.80	102.36	96.580	96.870	84.694	3,877,000
2022-10-31	100.21	100.99	99.530	100.25	87.649	2,400,200
2022-10-28	99.400	101.57	98.850	101.39	88.645	1,782,200
2022-10-27	101.91	101.91	98.550	99.910	87.351	3,087,000
2022-10-26	101.00	102.23	99.940	100.27	87.666	2,587,300
2022-10-25	98.260	101.83	98.020	101.55	88.785	2,796,300
2022-10-24	97.760	98.920	95.990	97.440	85.192	2,599,200
2022-10-21	95.060	96.870	93.650	96.860	84.685	1,763,700
2022-10-20	95.450	97.190	94.840	95.080	83.129	2,081,700
2022-10-19	95.080	96.500	94.010	95.210	83.242	3,127,000
2022-10-18	96.500	98.370	95.710	96.840	84.667	2,922,800
2022-10-17	92.920	95.480	92.230	95.150	83.190	2,991,300
2022-10-14	93.120	94.140	90.340	90.840	79.421	2,646,500
2022-10-13	86.750	93.120	85.760	92.100	80.523	3,057,400
2022-10-12	89.730	91.250	89.030	89.220	78.005	2,383,200
2022-10-11	89.360	91.700	88.540	90.050	78.731	3,022,100
2022-10-10	92.920	93.510	89.440	89.680	78.407	1,781,300
2022-10-07	93.310	94.790	92.060	92.450	80.829	2,572,400
2022-10-06	98.560	99.020	93.560	94.400	82.534	3,140,600
2022-10-05	100.59	101.26	98.240	99.000	86.556	2,072,800
2022-10-04	101.47	103.38	101.02	102.21	89.362	2,010,300
2022-10-03	100.31	101.35	98.840	100.45	87.824	2,256,600
2022-09-30	98.220	99.580	97.010	99.180	86.713	3,053,000
2022-09-29	98.320	98.890	96.080	96.910	84.728	2,385,700
2022-09-28	98.210	100.12	96.500	99.770	87.229	2,423,800
2022-09-27	102.58	103.59	97.530	97.730	85.445	2,320,300

← NewerPage 17 of 79 · 4,730 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.