Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	148.73	151.16	148.16	149.88	122.47	995,500
2020-10-27	152.98	153.56	150.66	150.66	123.11	737,700
2020-10-26	151.76	152.73	150.46	152.67	124.75	878,900
2020-10-23	152.50	152.87	150.25	152.60	124.69	743,000
2020-10-22	154.79	155.00	151.96	152.30	124.45	1,223,600
2020-10-21	154.62	156.39	153.73	154.87	126.55	1,025,100
2020-10-20	155.77	156.64	154.52	155.60	127.14	705,900
2020-10-19	158.16	158.70	154.53	155.18	126.80	1,021,000
2020-10-16	156.54	158.99	155.89	157.70	128.86	1,336,500
2020-10-15	155.59	158.66	155.00	156.67	128.02	1,038,600
2020-10-14	157.99	158.28	155.39	156.36	127.76	1,044,500
2020-10-13	158.62	159.51	157.41	157.98	129.09	1,120,200
2020-10-12	158.27	159.58	156.93	159.06	129.97	1,320,700
2020-10-09	157.59	158.70	156.82	158.34	129.38	1,205,400
2020-10-08	153.26	158.00	153.14	156.85	128.16	1,000,800
2020-10-07	153.58	154.20	152.19	152.58	124.68	1,438,100
2020-10-06	151.98	153.48	150.18	153.03	125.04	1,222,200
2020-10-05	149.07	152.42	147.14	151.98	124.19	1,339,300
2020-10-02	146.40	149.78	145.40	149.35	122.04	1,726,000
2020-10-01	146.89	148.25	145.20	147.25	120.32	1,482,900
2020-09-30	148.14	148.79	145.44	146.76	119.92	1,656,400
2020-09-29	146.00	148.17	145.74	147.52	120.54	1,017,500
2020-09-28	144.18	146.14	143.84	145.94	119.25	1,414,600
2020-09-25	141.25	142.08	139.75	142.02	116.05	1,225,500
2020-09-24	139.53	143.11	139.48	141.25	115.42	1,166,500
2020-09-23	142.45	143.25	138.71	139.19	113.73	2,067,300
2020-09-22	141.60	144.97	141.09	143.41	117.18	1,770,700
2020-09-21	144.32	144.65	141.35	141.86	115.92	2,085,400
2020-09-18	145.69	147.08	144.03	144.88	118.38	2,608,700
2020-09-17	148.83	149.69	145.54	146.73	119.90	1,855,000
2020-09-16	150.00	152.98	149.37	150.43	122.92	2,125,400
2020-09-15	144.86	148.47	144.84	147.28	120.34	1,881,900
2020-09-14	145.01	146.34	143.22	144.28	117.89	1,745,700
2020-09-11	146.58	147.47	145.11	145.60	118.06	1,532,200
2020-09-10	147.11	148.54	145.45	145.63	118.08	928,100
2020-09-09	145.62	149.76	145.19	147.58	119.66	2,120,200
2020-09-08	144.60	145.46	140.34	144.31	117.01	2,021,800
2020-09-04	148.20	148.99	142.03	145.18	117.72	2,312,300
2020-09-03	154.77	155.46	146.66	148.16	120.13	1,350,000
2020-09-02	152.34	155.24	151.31	155.00	125.68	2,040,800
2020-09-01	155.11	155.24	152.10	153.56	124.51	735,500
2020-08-31	154.91	157.00	154.47	155.65	126.21	1,328,200
2020-08-28	153.95	154.35	151.62	154.29	125.10	1,049,000
2020-08-27	154.67	155.58	153.45	153.70	124.62	870,000
2020-08-26	153.76	154.09	152.34	153.96	124.84	815,600
2020-08-25	153.93	155.81	152.67	154.75	125.48	1,312,800
2020-08-24	154.25	154.74	150.31	152.85	123.94	844,400
2020-08-21	155.76	155.76	152.78	154.56	125.32	757,100
2020-08-20	151.48	156.04	151.12	155.15	125.80	1,055,300
2020-08-19	157.20	157.33	151.41	151.98	123.23	1,185,400
2020-08-18	156.55	157.20	154.81	156.46	126.86	762,300
2020-08-17	153.34	157.00	153.31	156.52	126.91	1,098,600
2020-08-14	152.37	155.14	152.27	153.32	124.32	1,294,900
2020-08-13	154.09	155.09	152.04	152.14	123.36	968,800
2020-08-12	151.92	154.87	151.50	154.44	125.22	953,000
2020-08-11	158.54	158.54	151.45	151.63	122.95	1,422,000
2020-08-10	158.59	159.11	155.57	158.24	128.31	1,520,400
2020-08-07	156.55	159.05	156.22	158.61	128.61	971,700
2020-08-06	158.90	160.00	156.84	157.00	127.30	867,700
2020-08-05	161.43	161.50	158.71	159.61	129.42	966,700

← NewerPage 26 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.