Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	142.29	146.00	141.86	145.85	120.21	1,167,100
2021-01-25	141.04	143.75	140.61	142.63	117.56	1,651,800
2021-01-22	140.67	142.04	140.15	140.46	115.77	1,109,700
2021-01-21	140.01	141.54	139.14	141.22	116.39	1,459,500
2021-01-20	137.99	141.42	137.14	140.72	115.98	1,814,000
2021-01-19	139.20	139.26	137.08	137.99	113.73	1,622,100
2021-01-15	133.10	136.65	132.70	136.48	112.49	1,762,600
2021-01-14	132.94	134.21	131.63	133.45	109.99	1,442,200
2021-01-13	131.75	133.60	131.75	133.15	109.74	1,272,800
2021-01-12	130.99	131.92	130.05	131.51	108.39	1,748,700
2021-01-11	133.18	133.37	129.57	131.27	108.19	1,917,500
2021-01-08	133.51	134.90	132.01	133.60	110.11	2,341,500
2021-01-07	131.90	134.16	131.60	133.61	110.12	2,187,100
2021-01-06	132.13	132.82	130.06	132.11	108.89	1,823,800
2021-01-05	135.43	136.28	132.88	132.96	109.59	1,614,000
2021-01-04	139.99	139.99	135.09	135.29	111.51	1,858,100
2020-12-31	138.19	139.72	137.00	139.51	114.98	1,019,000
2020-12-30	138.21	139.78	137.72	138.35	114.03	1,032,800
2020-12-29	139.00	139.57	137.72	138.00	113.74	1,009,200
2020-12-28	137.72	138.88	137.37	138.61	114.24	1,140,600
2020-12-24	136.88	138.17	136.53	137.43	113.27	460,100
2020-12-23	139.23	139.96	136.79	136.79	112.74	1,959,300
2020-12-22	134.34	138.60	134.19	138.54	114.18	2,023,300
2020-12-21	131.98	134.74	131.28	134.65	110.98	2,065,700
2020-12-18	134.07	134.95	132.19	134.02	110.46	5,403,600
2020-12-17	130.20	134.91	130.20	133.93	110.39	2,303,000
2020-12-16	129.24	130.78	128.04	129.58	106.80	1,494,600
2020-12-15	128.27	129.20	126.79	128.80	106.16	2,529,300
2020-12-14	129.16	131.06	128.00	128.09	105.57	1,847,600
2020-12-11	129.22	130.88	128.00	130.27	106.45	1,767,000
2020-12-10	130.00	131.17	128.68	129.66	105.95	2,774,900
2020-12-09	133.45	133.61	129.72	129.75	106.02	2,580,200
2020-12-08	135.37	136.39	133.08	133.37	108.98	1,927,900
2020-12-07	135.23	137.56	134.79	135.23	110.50	1,556,900
2020-12-04	133.77	135.80	132.71	135.47	110.69	1,805,600
2020-12-03	133.65	135.35	133.02	133.65	109.21	1,672,800
2020-12-02	134.75	135.22	132.08	132.16	107.99	1,680,000
2020-12-01	135.84	137.75	134.79	135.13	110.42	2,106,100
2020-11-30	137.00	137.07	134.27	134.75	110.11	2,116,500
2020-11-27	136.28	136.82	135.21	136.73	111.72	487,100
2020-11-25	133.95	135.94	132.71	135.75	110.92	3,046,600
2020-11-24	139.75	140.44	131.91	132.60	108.35	3,999,800
2020-11-23	142.65	143.97	139.73	139.97	114.37	1,230,700
2020-11-20	143.00	144.32	142.01	142.70	116.60	1,457,800
2020-11-19	141.97	143.45	140.41	143.00	116.85	1,229,600
2020-11-18	142.23	145.11	141.66	142.40	116.36	1,812,200
2020-11-17	141.86	143.28	140.39	142.42	116.37	1,131,600
2020-11-16	145.00	145.15	140.41	142.00	116.03	1,875,600
2020-11-13	142.61	144.99	141.01	144.65	118.20	1,500,900
2020-11-12	141.40	142.61	140.15	141.40	115.54	1,263,300
2020-11-11	138.19	141.69	137.27	140.99	115.21	2,579,100
2020-11-10	138.56	138.95	134.42	135.82	110.98	2,867,600
2020-11-09	149.87	150.83	138.00	138.22	112.94	3,239,100
2020-11-06	148.34	148.34	146.43	146.68	119.85	2,211,100
2020-11-05	150.53	151.40	147.41	147.51	120.53	1,874,500
2020-11-04	146.50	151.23	146.16	148.01	120.94	2,445,200
2020-11-03	147.48	147.91	145.34	145.89	119.21	1,404,600
2020-11-02	146.26	148.29	145.00	145.95	119.26	1,175,800
2020-10-30	147.58	147.58	140.91	144.30	117.91	1,855,300
2020-10-29	149.87	150.33	147.56	148.72	121.52	1,118,100

← NewerPage 25 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.