Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	161.33	162.24	157.62	160.80	136.59	1,709,400
2022-01-05	166.58	167.35	162.82	162.88	138.35	1,470,500
2022-01-04	174.50	175.00	168.22	169.09	143.63	1,531,600
2022-01-03	176.86	177.15	171.71	175.09	148.72	1,000,700
2021-12-31	176.54	178.22	176.10	176.87	150.24	752,000
2021-12-30	175.33	176.53	175.18	176.09	149.57	622,600
2021-12-29	175.07	176.01	174.02	175.26	148.87	624,300
2021-12-28	173.44	174.96	172.37	174.86	148.53	1,106,700
2021-12-27	170.93	173.59	169.78	173.50	147.37	1,290,000
2021-12-23	171.53	171.53	168.81	169.81	144.24	943,400
2021-12-22	170.41	171.41	169.04	171.41	145.60	1,285,400
2021-12-21	172.04	173.37	169.29	169.88	144.30	1,194,500
2021-12-20	170.28	172.81	169.67	171.15	145.38	1,041,700
2021-12-17	172.33	174.64	170.50	171.54	145.71	2,835,900
2021-12-16	170.51	172.65	169.90	171.99	146.09	1,138,600
2021-12-15	167.75	170.38	166.34	170.37	144.71	1,320,900
2021-12-14	170.00	170.00	165.39	167.24	142.06	1,237,600
2021-12-13	167.05	172.42	166.75	171.42	144.62	1,561,800
2021-12-10	166.69	168.30	165.47	167.10	140.98	1,179,000
2021-12-09	168.30	168.30	164.81	166.32	140.32	1,121,300
2021-12-08	167.10	168.50	165.77	168.11	141.83	1,046,000
2021-12-07	166.24	167.62	165.00	167.42	141.25	1,350,200
2021-12-06	165.82	166.98	164.05	165.15	139.33	1,016,300
2021-12-03	165.86	166.76	163.49	165.28	139.44	1,369,300
2021-12-02	163.36	166.87	163.06	165.70	139.80	1,281,000
2021-12-01	168.69	169.21	162.71	162.84	137.38	1,875,600
2021-11-30	167.98	169.82	166.95	167.74	141.52	2,684,700
2021-11-29	165.89	169.97	163.59	168.79	142.40	1,400,700
2021-11-26	164.97	168.54	164.00	164.76	139.00	1,044,100
2021-11-24	165.84	166.75	164.85	166.21	140.23	1,183,900
2021-11-23	163.33	166.14	163.18	165.11	139.30	1,249,800
2021-11-22	164.50	165.49	162.78	163.18	137.67	947,700
2021-11-19	165.47	166.50	164.37	165.58	139.69	1,550,800
2021-11-18	164.74	165.30	161.61	164.30	138.61	949,100
2021-11-17	161.08	164.28	160.83	164.11	138.45	1,325,800
2021-11-16	161.41	162.35	160.50	161.71	136.43	1,583,300
2021-11-15	158.00	162.58	158.00	161.20	136.00	1,851,200
2021-11-12	154.02	156.53	153.35	156.32	131.88	1,062,600
2021-11-11	154.04	154.64	151.86	153.67	129.65	730,800
2021-11-10	156.60	157.99	154.03	154.11	130.02	855,800
2021-11-09	156.55	159.51	156.41	157.15	132.58	1,243,900
2021-11-08	155.75	156.42	153.89	156.06	131.66	862,600
2021-11-05	156.81	157.25	154.40	155.47	131.17	773,500
2021-11-04	158.72	159.27	155.97	156.16	131.75	1,051,000
2021-11-03	158.36	159.67	157.33	158.50	133.72	1,216,000
2021-11-02	158.79	159.17	157.12	157.97	133.27	847,800
2021-11-01	157.49	158.15	155.07	158.07	133.36	907,800
2021-10-29	159.04	160.50	157.01	157.81	133.14	1,512,900
2021-10-28	157.33	160.23	157.06	160.09	135.06	930,500
2021-10-27	161.99	161.99	156.62	156.89	132.36	1,319,000
2021-10-26	157.32	158.28	156.57	157.25	132.67	1,143,000
2021-10-25	156.91	157.35	155.13	156.72	132.22	1,087,300
2021-10-22	155.00	157.10	153.98	156.89	132.36	969,400
2021-10-21	153.02	154.87	152.33	154.78	130.58	980,900
2021-10-20	150.75	154.27	150.38	153.16	129.22	1,330,500
2021-10-19	147.57	150.11	146.76	149.91	126.47	1,699,600
2021-10-18	146.87	148.05	146.11	147.54	124.47	1,783,500
2021-10-15	149.57	149.99	146.80	147.54	124.47	1,323,900
2021-10-14	145.63	149.43	145.44	148.95	125.66	1,631,200
2021-10-13	142.13	144.41	141.48	144.33	121.77	1,537,400

← NewerPage 21 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.