Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	139.98	142.24	139.31	141.87	119.69	1,372,400
2021-10-11	140.27	140.75	139.45	139.73	117.89	1,065,700
2021-10-08	143.38	143.38	140.26	140.66	118.67	1,066,700
2021-10-07	145.78	146.77	143.43	143.69	121.23	1,022,800
2021-10-06	142.46	145.12	140.88	145.10	122.42	1,449,300
2021-10-05	143.00	144.15	141.00	142.70	120.39	1,694,700
2021-10-04	144.52	146.04	143.83	145.45	122.71	1,177,400
2021-10-01	145.42	146.42	144.05	145.06	122.38	889,900
2021-09-30	147.27	147.64	144.37	144.45	121.87	995,500
2021-09-29	146.22	148.20	146.22	146.76	123.82	1,128,000
2021-09-28	146.77	147.01	143.01	146.09	123.25	2,709,000
2021-09-27	151.93	152.89	147.60	147.78	124.68	1,514,600
2021-09-24	154.35	155.01	152.11	152.72	128.84	1,083,700
2021-09-23	159.80	160.00	153.96	154.68	130.50	1,523,600
2021-09-22	157.67	160.09	157.40	159.53	134.59	1,789,400
2021-09-21	157.37	158.65	156.55	157.16	132.59	1,785,900
2021-09-20	156.21	157.73	154.89	157.31	132.72	1,447,600
2021-09-17	155.06	157.99	155.06	156.80	132.29	2,601,700
2021-09-16	156.02	156.76	154.01	156.41	131.96	968,000
2021-09-15	154.15	156.76	153.78	156.02	131.63	1,695,700
2021-09-14	153.87	154.75	153.24	154.21	130.10	1,077,300
2021-09-13	156.06	156.81	153.60	154.71	129.55	1,617,900
2021-09-10	158.17	158.98	155.19	155.37	130.10	2,428,000
2021-09-09	159.14	160.45	157.76	157.88	132.20	5,111,700
2021-09-08	165.74	168.30	165.51	166.14	139.12	1,400,300
2021-09-07	166.93	166.93	164.27	166.40	139.33	1,343,800
2021-09-03	167.30	168.30	165.99	167.60	140.34	1,296,200
2021-09-02	167.00	168.07	164.78	168.00	140.67	1,109,300
2021-09-01	164.40	166.83	163.42	166.60	139.50	1,169,100
2021-08-31	162.44	164.16	161.00	163.91	137.25	1,272,700
2021-08-30	160.10	162.45	159.34	162.42	136.00	1,133,300
2021-08-27	159.60	160.45	158.75	160.11	134.07	904,600
2021-08-26	158.30	159.53	157.54	158.86	133.02	791,100
2021-08-25	160.68	161.05	157.08	158.63	132.83	1,244,800
2021-08-24	162.19	162.29	160.00	161.58	135.30	949,400
2021-08-23	162.18	163.39	161.40	162.09	135.72	1,215,400
2021-08-20	162.65	164.25	161.78	162.77	136.29	1,007,500
2021-08-19	160.36	163.61	159.59	162.90	136.40	1,136,400
2021-08-18	161.20	161.82	158.89	159.65	133.68	1,273,700
2021-08-17	161.12	162.37	160.01	161.62	135.33	815,000
2021-08-16	158.89	161.70	158.19	161.40	135.15	1,011,200
2021-08-13	158.16	159.18	157.64	159.10	133.22	477,200
2021-08-12	156.55	158.05	155.17	157.52	131.90	868,100
2021-08-11	154.65	156.96	154.33	156.46	131.01	752,800
2021-08-10	157.55	157.75	154.24	154.37	129.26	895,500
2021-08-09	156.72	158.05	156.22	157.67	132.02	1,477,100
2021-08-06	155.80	157.95	155.52	157.08	131.53	758,900
2021-08-05	156.40	156.62	154.09	155.96	130.59	1,107,600
2021-08-04	155.49	157.12	154.35	155.93	130.57	828,400
2021-08-03	154.77	156.55	153.97	155.15	129.91	1,073,300
2021-08-02	154.35	156.61	153.00	154.74	129.57	862,300
2021-07-30	154.49	157.69	153.38	154.16	129.08	1,819,400
2021-07-29	154.68	154.89	149.80	150.49	126.01	1,613,800
2021-07-28	155.31	155.33	153.37	154.16	129.08	765,300
2021-07-27	153.78	155.75	152.85	155.38	130.11	814,500
2021-07-26	154.27	154.45	152.85	153.78	128.77	974,100
2021-07-23	153.82	155.09	152.73	154.86	129.67	737,500
2021-07-22	154.23	154.88	153.33	153.98	128.93	805,600
2021-07-21	156.60	156.62	154.41	154.68	129.52	922,900
2021-07-20	156.62	157.80	156.25	157.00	131.46	958,600

← NewerPage 22 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.