Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	157.52	158.58	155.10	156.32	130.89	1,557,500
2021-07-16	157.38	158.76	156.77	157.32	131.73	738,700
2021-07-15	157.89	158.50	156.10	157.09	131.54	624,100
2021-07-14	155.39	157.75	155.12	157.36	131.76	733,700
2021-07-13	157.60	158.00	154.99	155.49	130.20	774,000
2021-07-12	156.23	158.06	155.50	157.68	132.03	1,021,800
2021-07-09	155.10	155.82	154.54	155.76	130.42	1,279,700
2021-07-08	153.71	155.41	153.31	154.58	129.44	1,072,800
2021-07-07	152.59	154.63	151.14	153.89	128.86	1,648,100
2021-07-06	150.27	152.52	149.88	152.32	127.54	1,398,100
2021-07-02	150.38	151.62	149.66	150.27	125.83	1,187,100
2021-07-01	150.58	151.56	149.74	149.84	125.47	1,556,900
2021-06-30	152.34	153.58	150.26	150.46	125.99	1,333,500
2021-06-29	152.26	153.89	151.72	152.41	127.62	929,200
2021-06-28	152.69	153.42	151.82	152.69	127.85	1,066,500
2021-06-25	150.18	152.44	149.71	152.21	127.45	1,041,000
2021-06-24	151.95	152.93	149.70	150.03	125.63	1,543,900
2021-06-23	154.43	154.53	149.96	151.95	127.23	1,944,100
2021-06-22	155.57	156.62	154.89	154.89	129.70	1,185,000
2021-06-21	154.57	156.29	153.10	155.68	130.36	1,593,700
2021-06-18	156.83	157.53	154.07	154.20	129.12	4,174,800
2021-06-17	157.00	157.76	155.01	156.69	131.20	2,104,600
2021-06-16	160.27	161.94	157.45	157.57	131.94	2,547,000
2021-06-15	162.05	162.44	159.27	159.37	133.45	1,034,800
2021-06-14	161.14	162.40	160.37	162.33	135.93	1,062,100
2021-06-11	163.06	163.50	161.44	162.20	134.85	1,185,500
2021-06-10	160.19	164.04	159.10	163.94	136.29	1,123,900
2021-06-09	161.24	162.14	160.19	160.88	133.75	1,424,200
2021-06-08	158.98	160.87	158.40	160.02	133.03	1,680,100
2021-06-07	156.06	159.10	155.50	158.50	131.77	1,543,600
2021-06-04	156.20	156.58	155.00	155.18	129.01	1,030,100
2021-06-03	155.00	156.13	153.63	155.43	129.22	1,683,400
2021-06-02	153.61	154.81	152.72	154.76	128.66	1,536,200
2021-06-01	152.18	153.17	151.56	153.15	127.32	815,700
2021-05-28	151.33	152.71	150.17	151.56	126.00	800,600
2021-05-27	150.96	151.84	149.58	150.17	124.84	979,200
2021-05-26	152.77	153.37	150.74	150.96	125.50	887,000
2021-05-25	151.22	152.72	150.00	152.44	126.73	775,800
2021-05-24	151.60	152.23	150.56	151.22	125.72	913,200
2021-05-21	150.34	151.89	150.25	150.90	125.45	644,400
2021-05-20	150.16	153.14	149.64	151.25	125.74	822,700
2021-05-19	150.04	151.16	148.21	150.01	124.71	763,700
2021-05-18	147.70	150.54	146.76	149.91	124.63	907,300
2021-05-17	149.02	150.48	148.11	148.22	123.22	791,400
2021-05-14	149.31	149.91	148.08	148.88	123.77	555,700
2021-05-13	147.25	149.99	146.12	148.94	123.82	1,847,400
2021-05-12	148.05	148.98	146.31	147.12	122.31	1,094,600
2021-05-11	150.54	150.54	147.79	148.65	123.58	1,118,300
2021-05-10	151.88	152.51	150.74	151.03	125.56	954,300
2021-05-07	150.05	151.40	148.85	151.18	125.68	1,312,400
2021-05-06	150.00	150.91	148.20	149.53	124.31	1,129,600
2021-05-05	152.22	152.60	149.65	150.16	124.84	1,453,600
2021-05-04	151.65	154.13	151.54	153.01	127.21	1,553,100
2021-05-03	153.42	153.77	150.57	151.67	126.09	1,607,800
2021-04-30	150.00	154.56	149.66	154.31	128.29	2,837,200
2021-04-29	147.53	149.04	145.27	149.04	123.90	1,656,100
2021-04-28	148.39	148.50	146.59	147.17	122.35	1,151,600
2021-04-27	148.90	148.90	146.69	147.93	122.98	1,082,500
2021-04-26	149.51	149.51	147.74	148.23	123.23	1,345,800
2021-04-23	148.88	149.82	147.72	149.04	123.90	697,400

← NewerPage 23 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.