Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	145.79	146.74	143.53	146.55	125.61	1,390,600
2022-04-01	142.42	146.01	142.12	145.90	125.05	965,200
2022-03-31	144.80	145.33	141.76	141.80	121.54	1,919,100
2022-03-30	143.87	144.99	142.98	144.16	123.56	868,700
2022-03-29	142.01	145.48	141.95	144.71	124.03	1,467,300
2022-03-28	138.94	141.13	138.54	140.89	120.76	1,093,400
2022-03-25	138.43	138.57	136.98	138.23	118.48	819,200
2022-03-24	136.48	137.67	136.35	137.65	117.98	686,500
2022-03-23	138.00	138.65	136.22	136.65	117.13	934,700
2022-03-22	137.61	139.22	136.83	138.42	118.64	1,659,600
2022-03-21	138.48	140.57	136.40	137.18	117.58	902,900
2022-03-18	138.21	139.69	137.90	138.99	119.13	2,515,200
2022-03-17	135.46	138.65	135.46	138.22	118.47	966,500
2022-03-16	136.43	137.41	133.94	136.07	116.63	1,183,400
2022-03-15	133.58	135.28	132.72	135.15	115.84	1,302,900
2022-03-14	135.00	135.23	131.71	132.59	113.65	2,045,600
2022-03-11	136.02	136.70	134.88	135.68	115.25	1,412,400
2022-03-10	133.46	135.63	132.20	135.29	114.92	1,145,000
2022-03-09	135.81	137.12	134.67	135.45	115.05	952,600
2022-03-08	135.07	136.64	132.57	133.49	113.39	1,530,100
2022-03-07	138.92	139.47	135.87	136.12	115.62	1,187,800
2022-03-04	136.20	139.79	136.14	139.24	118.27	1,521,000
2022-03-03	136.08	137.98	134.63	137.24	116.57	1,129,000
2022-03-02	134.58	135.93	133.17	135.31	114.93	1,774,700
2022-03-01	136.09	136.54	133.30	134.12	113.92	1,694,800
2022-02-28	136.38	137.38	133.20	134.92	114.60	2,864,900
2022-02-25	135.00	138.25	134.02	137.90	117.13	1,678,900
2022-02-24	130.54	134.62	130.10	134.34	114.11	3,425,100
2022-02-23	136.52	138.48	131.95	132.23	112.32	2,768,300
2022-02-22	135.77	138.26	134.20	136.00	115.52	1,980,500
2022-02-18	135.59	136.15	131.12	135.20	114.84	3,174,400
2022-02-17	134.66	139.10	134.61	137.76	117.02	3,676,800
2022-02-16	136.18	136.56	133.97	134.60	114.33	3,146,000
2022-02-15	138.25	138.74	136.04	136.53	115.97	1,494,800
2022-02-14	136.53	137.29	135.26	136.14	115.64	1,939,300
2022-02-11	140.59	140.78	135.82	136.29	115.77	3,829,600
2022-02-10	144.17	144.96	139.58	140.21	119.10	1,393,000
2022-02-09	145.27	147.47	145.02	146.92	124.80	1,563,700
2022-02-08	145.75	145.78	143.50	143.58	121.96	1,408,900
2022-02-07	145.29	146.88	145.09	146.05	124.06	1,812,400
2022-02-04	145.74	147.00	144.57	145.16	123.30	1,320,600
2022-02-03	148.85	149.00	146.63	147.00	124.86	1,501,600
2022-02-02	147.96	149.93	147.75	149.23	126.76	1,816,300
2022-02-01	149.44	149.44	146.60	147.74	125.49	1,984,900
2022-01-31	149.05	150.33	147.88	149.23	126.76	2,902,000
2022-01-28	145.80	149.01	143.80	148.88	126.46	1,948,300
2022-01-27	148.62	150.09	144.45	145.26	123.39	1,275,100
2022-01-26	153.01	153.85	147.20	147.73	125.48	1,372,400
2022-01-25	153.15	154.46	151.77	152.67	129.68	1,478,800
2022-01-24	154.17	154.26	150.87	153.91	130.73	2,383,200
2022-01-21	156.58	157.25	154.78	154.95	131.62	1,825,400
2022-01-20	155.10	158.00	154.81	155.40	132.00	1,304,200
2022-01-19	156.56	157.87	154.91	154.93	131.60	1,113,300
2022-01-18	154.55	156.59	153.44	155.87	132.40	1,502,000
2022-01-14	155.23	156.50	153.26	155.88	132.41	1,395,600
2022-01-13	159.21	159.88	157.15	157.62	133.88	1,004,100
2022-01-12	158.31	160.98	157.89	158.95	135.01	1,060,200
2022-01-11	159.15	159.43	156.35	159.03	135.08	817,300
2022-01-10	158.58	161.00	155.13	159.24	135.26	1,172,300
2022-01-07	159.86	162.22	158.43	161.06	136.81	1,265,700

← NewerPage 20 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.