Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	102.85	103.67	100.32	101.78	88.986	2,157,100
2022-09-23	105.65	106.10	102.18	103.34	90.350	3,348,700
2022-09-22	107.80	108.26	106.15	107.41	93.909	2,999,600
2022-09-21	110.27	111.90	108.75	108.79	95.115	2,198,000
2022-09-20	110.21	111.43	108.97	109.75	95.954	2,499,700
2022-09-19	111.06	111.85	109.79	111.15	97.179	2,441,700
2022-09-16	112.62	112.62	111.00	112.08	97.992	3,752,500
2022-09-15	115.96	116.27	111.89	111.89	97.825	1,971,400
2022-09-14	117.69	118.38	115.40	116.08	101.49	1,417,100
2022-09-13	124.00	124.47	119.75	120.17	104.00	1,676,000
2022-09-12	124.71	126.96	124.70	126.75	109.69	1,354,800
2022-09-09	122.93	124.88	122.28	124.45	107.70	1,020,800
2022-09-08	121.35	123.24	121.16	122.66	106.15	1,026,900
2022-09-07	119.80	122.24	119.35	121.94	105.53	1,153,100
2022-09-06	118.53	119.97	117.56	119.30	103.25	1,367,000
2022-09-02	123.20	124.01	118.02	118.28	102.36	1,565,400
2022-09-01	122.75	123.16	120.58	122.00	105.58	1,208,300
2022-08-31	124.85	126.21	123.57	123.63	106.99	1,814,400
2022-08-30	124.00	125.03	122.95	123.81	107.15	1,004,800
2022-08-29	124.87	125.54	123.51	123.97	107.29	801,500
2022-08-26	128.67	129.00	125.17	125.27	108.41	1,212,900
2022-08-25	126.59	128.56	125.72	128.49	111.20	938,000
2022-08-24	124.99	127.59	124.58	125.64	108.73	1,209,600
2022-08-23	126.30	126.30	123.36	125.20	108.35	1,729,900
2022-08-22	129.79	130.40	126.52	126.62	109.58	1,183,200
2022-08-19	131.26	131.94	129.51	130.35	112.81	1,061,500
2022-08-18	132.19	132.35	129.74	131.05	113.41	1,125,200
2022-08-17	133.51	134.19	132.07	132.21	114.42	1,270,100
2022-08-16	132.11	135.20	131.62	134.53	116.43	933,800
2022-08-15	131.25	134.04	131.24	133.10	115.19	1,057,000
2022-08-12	130.06	131.62	129.67	131.42	113.73	1,200,500
2022-08-11	133.23	133.25	128.71	129.03	111.67	951,600
2022-08-10	132.05	133.13	131.14	132.50	114.67	1,673,600
2022-08-09	130.92	131.53	129.73	130.18	112.66	1,265,900
2022-08-08	130.98	132.65	130.19	130.98	113.35	1,472,100
2022-08-05	128.32	129.64	127.54	129.47	112.05	1,122,100
2022-08-04	129.65	129.93	128.56	129.44	112.02	1,416,900
2022-08-03	130.00	131.17	129.18	129.38	111.97	1,720,700
2022-08-02	130.36	132.94	129.16	129.27	111.87	2,302,500
2022-08-01	131.79	132.25	130.03	130.54	112.97	1,295,000
2022-07-29	136.90	136.90	131.28	132.45	114.63	3,406,200
2022-07-28	130.91	138.09	130.12	136.93	118.50	2,219,000
2022-07-27	127.51	129.53	127.35	129.21	111.82	2,012,600
2022-07-26	127.20	128.86	126.67	127.51	110.35	1,176,000
2022-07-25	126.99	129.46	125.85	127.12	110.01	1,687,800
2022-07-22	126.01	127.84	125.24	127.42	110.27	1,383,600
2022-07-21	123.50	125.30	122.51	125.10	108.26	1,705,200
2022-07-20	123.59	125.74	122.92	123.32	106.72	1,197,400
2022-07-19	121.04	123.68	119.96	123.63	106.99	1,961,500
2022-07-18	121.46	121.64	119.63	119.99	103.84	1,258,000
2022-07-15	122.67	123.16	120.22	120.98	104.70	1,378,100
2022-07-14	120.99	122.37	120.65	121.03	104.74	1,180,700
2022-07-13	122.35	124.49	121.81	122.86	106.33	958,900
2022-07-12	126.35	126.83	123.54	124.35	107.62	920,300
2022-07-11	125.63	127.18	124.34	126.72	109.67	813,800
2022-07-08	127.51	127.96	125.87	126.33	109.33	953,800
2022-07-07	128.31	129.47	127.63	128.43	111.15	857,200
2022-07-06	129.56	131.26	128.12	128.40	111.12	1,115,400
2022-07-05	130.26	130.32	125.41	128.56	111.26	2,172,100
2022-07-01	129.83	133.46	129.47	131.58	113.87	1,512,500

← NewerPage 18 of 21 · 1,255 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.