Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 176.81 | 181.70 | 176.80 | 179.34 | 178.12 | 3,261,600 |
| 2026-07-22 | 179.51 | 180.53 | 178.20 | 178.41 | 177.20 | 2,025,900 |
| 2026-07-21 | 177.11 | 180.03 | 176.21 | 179.31 | 178.09 | 2,582,400 |
| 2026-07-20 | 173.89 | 176.93 | 173.07 | 176.25 | 175.05 | 2,326,900 |
| 2026-07-17 | 172.96 | 175.83 | 171.14 | 173.88 | 172.70 | 2,593,000 |
| 2026-07-16 | 175.29 | 175.95 | 171.34 | 173.60 | 172.42 | 2,772,200 |
| 2026-07-15 | 174.80 | 177.06 | 171.03 | 176.07 | 174.87 | 3,134,600 |
| 2026-07-14 | 178.40 | 178.77 | 172.22 | 173.11 | 171.93 | 3,531,600 |
| 2026-07-13 | 180.17 | 181.00 | 177.26 | 177.92 | 176.71 | 1,584,600 |
| 2026-07-10 | 180.00 | 181.32 | 179.33 | 180.41 | 179.18 | 2,439,000 |
| 2026-07-09 | 178.00 | 180.09 | 177.23 | 179.33 | 178.11 | 3,187,800 |
| 2026-07-08 | 174.49 | 177.31 | 174.01 | 176.30 | 175.10 | 2,870,800 |
| 2026-07-07 | 173.51 | 175.51 | 172.73 | 174.90 | 173.71 | 3,121,800 |
| 2026-07-06 | 174.74 | 175.50 | 172.13 | 173.70 | 172.52 | 4,385,400 |
| 2026-07-02 | 176.02 | 177.47 | 172.01 | 173.30 | 172.12 | 5,105,800 |
| 2026-07-01 | 178.66 | 180.98 | 175.33 | 176.32 | 175.12 | 10,161,700 |
| 2026-06-30 | 182.25 | 183.15 | 179.03 | 179.58 | 178.36 | 11,443,800 |
| 2026-06-29 | 192.71 | 194.32 | 188.51 | 190.58 | 189.28 | 2,279,900 |
| 2026-06-26 | 193.14 | 193.61 | 191.34 | 193.00 | 191.69 | 3,311,700 |
| 2026-06-25 | 195.07 | 195.56 | 189.53 | 192.44 | 191.13 | 4,171,300 |
| 2026-06-24 | 196.99 | 197.03 | 191.33 | 193.02 | 191.71 | 2,771,400 |
| 2026-06-23 | 193.66 | 196.92 | 191.53 | 195.00 | 193.67 | 2,980,500 |
| 2026-06-22 | 188.64 | 196.30 | 188.15 | 195.54 | 194.21 | 2,834,500 |
| 2026-06-18 | 188.95 | 191.41 | 187.38 | 188.15 | 186.87 | 5,037,200 |
| 2026-06-17 | 189.67 | 191.89 | 186.32 | 187.08 | 185.81 | 3,187,000 |
| 2026-06-16 | 186.66 | 191.68 | 185.50 | 190.45 | 189.15 | 3,247,400 |
| 2026-06-15 | 184.84 | 186.83 | 183.47 | 184.90 | 183.64 | 2,887,400 |
| 2026-06-12 | 183.91 | 185.44 | 183.19 | 184.20 | 181.73 | 2,613,400 |
| 2026-06-11 | 180.02 | 183.90 | 178.41 | 182.84 | 180.39 | 2,642,000 |
| 2026-06-10 | 184.24 | 184.99 | 180.75 | 180.78 | 178.36 | 2,263,700 |
| 2026-06-09 | 183.51 | 186.08 | 181.42 | 184.93 | 182.45 | 2,954,000 |
| 2026-06-08 | 187.16 | 187.95 | 181.12 | 182.15 | 179.71 | 2,382,800 |
| 2026-06-05 | 187.19 | 188.85 | 186.08 | 186.79 | 184.29 | 1,892,200 |
| 2026-06-04 | 184.88 | 189.25 | 181.91 | 188.70 | 186.17 | 2,134,200 |
| 2026-06-03 | 188.17 | 188.84 | 183.41 | 183.50 | 181.04 | 2,603,500 |
| 2026-06-02 | 185.50 | 187.42 | 184.71 | 187.26 | 184.75 | 1,587,000 |
| 2026-06-01 | 189.57 | 189.61 | 184.41 | 185.00 | 182.52 | 1,815,500 |
| 2026-05-29 | 191.34 | 191.96 | 189.76 | 190.00 | 187.46 | 3,445,100 |
| 2026-05-28 | 191.92 | 193.85 | 190.70 | 191.43 | 188.87 | 1,489,300 |
| 2026-05-27 | 192.54 | 194.07 | 191.01 | 191.71 | 189.14 | 1,914,200 |
| 2026-05-26 | 194.50 | 194.69 | 192.23 | 193.67 | 191.08 | 1,958,400 |
| 2026-05-22 | 194.26 | 194.89 | 191.29 | 192.03 | 189.46 | 1,692,500 |
| 2026-05-21 | 190.21 | 194.56 | 189.77 | 194.27 | 191.67 | 1,774,800 |
| 2026-05-20 | 187.76 | 190.84 | 186.20 | 190.65 | 188.10 | 1,474,400 |
| 2026-05-19 | 186.85 | 188.92 | 185.82 | 186.28 | 183.79 | 1,483,500 |
| 2026-05-18 | 189.82 | 190.00 | 184.95 | 188.50 | 185.98 | 1,810,100 |
| 2026-05-15 | 190.88 | 190.88 | 187.85 | 188.51 | 185.99 | 2,569,400 |
| 2026-05-14 | 193.70 | 194.36 | 191.35 | 192.84 | 190.26 | 2,753,200 |
| 2026-05-13 | 194.93 | 194.99 | 190.64 | 193.31 | 190.72 | 2,075,600 |
| 2026-05-12 | 195.87 | 195.97 | 193.29 | 195.27 | 192.66 | 1,894,100 |
| 2026-05-11 | 195.57 | 197.54 | 194.81 | 196.24 | 193.61 | 1,295,300 |
| 2026-05-08 | 195.21 | 197.30 | 194.93 | 195.31 | 192.70 | 1,376,700 |
| 2026-05-07 | 199.20 | 199.20 | 192.97 | 194.78 | 192.17 | 2,483,000 |
| 2026-05-06 | 198.14 | 201.26 | 197.05 | 199.68 | 197.01 | 1,625,700 |
| 2026-05-05 | 199.00 | 199.26 | 194.84 | 196.69 | 194.06 | 1,943,600 |
| 2026-05-04 | 199.96 | 200.54 | 197.21 | 198.51 | 195.85 | 1,700,000 |
| 2026-05-01 | 201.04 | 201.58 | 198.73 | 200.70 | 198.01 | 1,206,700 |
| 2026-04-30 | 194.76 | 201.33 | 194.63 | 200.94 | 198.25 | 3,230,800 |
| 2026-04-29 | 193.96 | 195.28 | 192.27 | 194.56 | 191.96 | 1,934,700 |
| 2026-04-28 | 194.97 | 195.73 | 191.56 | 194.58 | 191.97 | 2,936,200 |
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.