Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	129.15	132.30	128.18	129.83	112.36	3,313,900
2022-06-29	131.69	131.87	124.00	127.40	110.26	4,161,500
2022-06-28	137.49	138.11	134.10	134.56	116.45	978,500
2022-06-27	138.03	139.14	137.11	137.25	118.78	997,500
2022-06-24	137.27	138.98	135.89	138.80	120.12	1,319,600
2022-06-23	133.29	136.83	133.04	136.64	118.25	1,566,200
2022-06-22	127.31	133.90	127.14	132.29	114.49	1,802,500
2022-06-21	128.40	129.89	127.94	128.14	110.90	1,652,500
2022-06-17	125.72	128.38	125.72	127.18	110.06	2,339,500
2022-06-16	125.92	127.28	124.62	125.31	108.45	1,543,900
2022-06-15	126.59	130.57	126.00	128.93	111.58	2,065,800
2022-06-14	126.59	126.85	124.11	124.57	107.81	3,037,900
2022-06-13	128.66	129.74	126.41	127.18	109.01	1,912,500
2022-06-10	131.38	132.64	129.18	131.36	112.59	1,637,600
2022-06-09	132.70	136.50	132.19	133.22	114.19	1,398,700
2022-06-08	134.57	135.27	132.19	132.85	113.87	1,147,400
2022-06-07	134.41	135.31	132.10	135.26	115.93	1,263,800
2022-06-06	134.50	135.94	134.25	134.91	115.63	1,357,400
2022-06-03	136.87	137.50	134.19	134.49	115.27	1,329,500
2022-06-02	136.57	138.39	134.37	138.37	118.60	1,562,600
2022-06-01	139.61	139.82	136.86	137.44	117.80	1,314,800
2022-05-31	139.72	140.28	137.67	139.59	119.65	1,735,000
2022-05-27	137.12	141.77	137.11	141.51	121.29	971,700
2022-05-26	138.49	140.01	136.54	136.79	117.25	1,343,000
2022-05-25	135.69	138.26	134.85	137.85	118.15	1,263,400
2022-05-24	133.27	136.82	131.97	136.63	117.11	1,337,600
2022-05-23	132.93	133.59	131.02	133.52	114.44	1,201,700
2022-05-20	129.05	131.57	127.50	131.10	112.37	1,570,200
2022-05-19	124.38	129.26	124.35	127.67	109.43	1,501,600
2022-05-18	128.15	128.50	124.79	125.29	107.39	1,360,000
2022-05-17	129.64	129.70	127.19	128.65	110.27	1,476,300
2022-05-16	130.87	131.60	128.07	128.41	110.06	1,527,300
2022-05-13	128.51	131.69	126.80	131.19	112.45	2,289,500
2022-05-12	126.59	127.38	125.11	127.11	108.95	1,480,000
2022-05-11	127.40	130.26	126.93	127.00	108.85	1,716,800
2022-05-10	134.58	135.56	125.12	126.60	108.51	2,305,400
2022-05-09	139.57	139.81	132.83	133.38	114.32	1,349,000
2022-05-06	139.93	141.85	138.88	141.08	120.92	1,081,300
2022-05-05	144.35	144.89	140.11	141.36	121.16	1,323,200
2022-05-04	141.61	144.98	140.17	144.66	123.99	1,299,500
2022-05-03	141.93	144.01	140.29	142.26	121.93	1,479,600
2022-05-02	145.76	146.38	138.33	141.28	121.09	1,758,600
2022-04-29	151.38	152.74	145.42	146.12	125.24	2,383,100
2022-04-28	149.12	151.80	146.44	151.50	129.85	1,937,400
2022-04-27	149.90	151.78	148.04	148.24	127.06	1,771,500
2022-04-26	151.07	151.96	149.55	149.61	128.23	1,722,200
2022-04-25	150.00	151.85	148.57	151.56	129.91	2,210,600
2022-04-22	150.37	151.64	149.19	149.76	128.36	1,606,900
2022-04-21	152.91	152.98	150.18	150.34	128.86	1,601,700
2022-04-20	150.39	153.50	149.63	152.67	130.86	1,453,100
2022-04-19	145.52	150.89	145.52	150.35	128.87	1,476,000
2022-04-18	145.03	145.75	144.07	145.04	124.32	1,024,000
2022-04-14	147.25	147.71	144.67	145.02	124.30	1,366,300
2022-04-13	145.02	148.32	145.02	147.15	126.13	1,195,900
2022-04-12	144.58	146.14	143.90	145.52	124.73	1,419,200
2022-04-11	150.35	150.68	145.10	145.47	124.69	987,400
2022-04-08	148.11	150.14	147.55	149.98	128.55	1,168,400
2022-04-07	148.49	148.97	146.27	148.17	127.00	1,222,400
2022-04-06	146.09	149.25	145.20	149.07	127.77	1,083,300
2022-04-05	145.61	148.40	145.33	146.41	125.49	931,800

← NewerPage 19 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.