Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	150.31	150.66	148.97	149.05	123.91	1,066,500
2021-04-21	151.93	152.30	150.30	150.82	125.38	1,434,100
2021-04-20	148.01	151.78	148.01	150.94	125.48	1,382,100
2021-04-19	146.20	147.98	145.40	147.76	122.84	774,500
2021-04-16	147.56	147.78	145.51	145.96	121.34	1,292,200
2021-04-15	144.48	147.40	144.41	147.24	122.41	965,800
2021-04-14	145.75	146.29	143.42	143.62	119.40	725,000
2021-04-13	143.60	146.46	143.34	146.19	121.54	1,288,800
2021-04-12	141.49	143.67	140.29	143.52	119.32	974,400
2021-04-09	142.00	142.05	140.32	141.26	117.44	1,385,000
2021-04-08	144.05	145.81	141.66	141.88	117.95	1,510,700
2021-04-07	145.26	145.35	142.52	142.90	118.80	1,726,700
2021-04-06	145.41	145.65	143.07	144.67	120.27	1,266,600
2021-04-05	143.54	145.87	142.72	145.77	121.19	1,268,000
2021-04-01	141.66	143.37	140.55	143.25	119.09	1,334,100
2021-03-31	140.67	142.37	138.70	140.84	117.09	1,600,700
2021-03-30	143.67	144.12	140.76	141.24	117.42	1,322,800
2021-03-29	142.95	145.05	141.07	144.55	120.17	1,270,500
2021-03-26	138.27	143.10	137.64	142.91	118.81	1,867,300
2021-03-25	140.07	140.73	137.77	138.36	115.03	1,763,100
2021-03-24	139.19	141.09	138.11	140.09	116.46	2,166,100
2021-03-23	137.13	140.20	136.58	140.00	116.39	1,629,100
2021-03-22	133.84	136.81	133.51	136.55	113.52	1,422,300
2021-03-19	134.16	137.59	133.40	133.51	110.99	2,355,000
2021-03-18	133.68	135.06	132.26	134.16	111.53	1,174,300
2021-03-17	135.25	135.73	134.03	134.68	111.97	1,782,900
2021-03-16	135.50	136.41	135.11	135.68	112.80	1,737,300
2021-03-15	134.58	135.65	134.09	135.07	112.29	2,388,700
2021-03-12	131.60	134.32	130.22	134.19	111.56	2,864,000
2021-03-11	135.65	137.23	134.39	134.85	111.14	1,648,800
2021-03-10	135.62	136.78	134.28	135.35	111.56	1,811,900
2021-03-09	133.54	137.45	133.25	135.08	111.33	1,728,900
2021-03-08	131.97	135.00	130.03	132.18	108.94	2,053,600
2021-03-05	129.00	132.59	126.33	132.00	108.79	2,783,300
2021-03-04	126.15	131.04	124.65	129.00	106.32	2,959,700
2021-03-03	130.50	131.00	125.12	125.66	103.57	2,075,700
2021-03-02	132.88	133.81	129.88	131.12	108.07	1,761,900
2021-03-01	135.59	137.02	132.30	132.96	109.59	1,930,900
2021-02-26	134.93	138.00	134.51	134.73	111.04	2,722,100
2021-02-25	135.00	137.21	133.17	134.37	110.75	1,386,600
2021-02-24	136.73	137.64	134.70	135.15	111.39	1,243,500
2021-02-23	138.36	138.85	135.84	137.30	113.16	1,776,700
2021-02-22	135.55	138.06	134.50	137.60	113.41	1,647,200
2021-02-19	138.06	139.46	136.41	136.45	112.46	1,446,600
2021-02-18	137.66	139.00	137.13	137.94	113.69	1,011,900
2021-02-17	136.92	138.66	136.73	138.28	113.97	1,203,100
2021-02-16	140.83	140.86	135.80	137.20	113.08	2,529,600
2021-02-12	144.00	145.00	138.35	140.06	115.44	1,957,100
2021-02-11	147.19	148.75	143.94	144.82	119.36	1,521,700
2021-02-10	149.50	149.96	146.06	147.53	121.59	801,900
2021-02-09	146.37	148.35	145.81	148.24	122.18	1,220,800
2021-02-08	145.02	146.66	144.21	146.37	120.64	1,025,400
2021-02-05	145.05	147.00	144.65	145.56	119.97	1,478,600
2021-02-04	147.14	147.34	142.86	145.05	119.55	2,725,400
2021-02-03	148.36	148.36	145.99	147.32	121.42	1,283,000
2021-02-02	149.00	150.43	147.90	148.61	122.48	1,231,100
2021-02-01	144.40	148.25	143.39	148.21	122.15	1,954,200
2021-01-29	143.83	147.38	141.85	143.95	118.64	3,433,600
2021-01-28	147.12	149.09	144.70	144.87	119.40	3,027,600
2021-01-27	145.36	149.69	144.00	149.17	122.95	2,866,100

← NewerPage 24 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.