Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	159.53	161.49	159.02	161.10	130.62	1,674,600
2020-08-03	159.85	161.57	159.55	160.66	130.27	1,513,300
2020-07-31	162.13	165.49	158.65	160.54	130.17	4,292,100
2020-07-30	156.42	159.42	156.12	158.73	128.70	1,956,700
2020-07-29	154.00	157.37	154.00	157.20	127.46	1,531,800
2020-07-28	151.18	154.42	150.81	153.97	124.84	1,711,900
2020-07-27	146.43	151.12	145.44	151.01	122.44	1,577,900
2020-07-24	145.60	147.24	145.13	146.99	119.18	1,104,500
2020-07-23	145.36	146.96	144.36	145.79	118.21	1,192,900
2020-07-22	142.82	145.15	142.59	144.87	117.47	1,077,400
2020-07-21	146.18	146.43	142.38	143.30	116.19	1,152,100
2020-07-20	143.79	145.98	143.25	144.24	116.95	1,041,400
2020-07-17	141.10	144.95	139.94	143.75	116.56	1,112,200
2020-07-16	144.43	145.14	140.29	140.46	113.89	1,535,700
2020-07-15	148.77	149.01	142.98	144.17	116.90	1,788,800
2020-07-14	142.99	147.29	142.99	146.78	119.01	1,059,300
2020-07-13	147.85	147.93	142.05	142.69	115.70	1,485,200
2020-07-10	147.03	148.57	146.89	147.39	119.51	1,727,700
2020-07-09	146.87	147.99	144.91	147.03	119.22	946,100
2020-07-08	148.43	149.59	145.64	147.11	119.28	1,133,500
2020-07-07	146.49	148.43	146.01	147.49	119.59	1,280,400
2020-07-06	150.00	150.49	147.22	147.81	119.85	1,299,900
2020-07-02	149.30	149.80	147.77	148.59	120.48	1,296,800
2020-07-01	142.77	148.70	142.35	147.39	119.51	1,180,400
2020-06-30	140.02	142.51	139.15	142.11	115.23	1,671,400
2020-06-29	142.72	142.72	139.51	140.13	113.62	1,440,300
2020-06-26	143.49	146.07	140.22	140.59	113.99	6,131,300
2020-06-25	140.07	143.17	139.59	143.07	116.01	1,451,400
2020-06-24	140.60	141.43	136.50	140.02	113.53	1,721,500
2020-06-23	143.19	143.99	140.67	141.91	115.06	2,071,500
2020-06-22	139.73	145.17	139.16	142.11	115.23	3,014,500
2020-06-19	145.45	145.45	138.70	139.85	113.39	5,838,700
2020-06-18	144.71	146.10	141.73	143.16	116.08	8,472,200
2020-06-17	143.07	146.86	143.05	145.50	117.98	3,594,200
2020-06-16	142.50	143.79	139.25	142.51	115.55	1,962,800
2020-06-15	133.66	139.76	133.13	139.52	113.13	2,026,500
2020-06-12	135.63	136.79	134.15	136.00	110.27	1,703,100
2020-06-11	138.22	138.22	132.81	133.93	107.69	3,828,300
2020-06-10	141.58	143.49	138.17	138.28	111.18	2,161,700
2020-06-09	141.07	142.82	139.81	141.48	113.76	1,980,100
2020-06-08	141.42	142.13	139.59	141.60	113.85	1,918,900
2020-06-05	139.41	141.95	136.42	141.28	113.60	2,733,700
2020-06-04	138.61	140.55	134.02	136.96	110.12	2,804,400
2020-06-03	140.66	141.86	138.94	139.49	112.16	1,630,600
2020-06-02	143.93	143.93	138.91	140.00	112.57	2,369,100
2020-06-01	143.95	144.94	142.37	142.44	114.53	2,024,200
2020-05-29	143.13	144.66	141.14	143.56	115.43	2,341,800
2020-05-28	140.56	146.21	139.39	146.05	117.43	1,652,500
2020-05-27	140.00	140.00	134.79	139.32	112.02	2,158,500
2020-05-26	139.42	139.87	136.48	138.34	111.23	1,969,400
2020-05-22	130.84	135.86	130.54	135.81	109.20	1,518,100
2020-05-21	131.84	132.01	129.82	130.75	105.13	1,886,700
2020-05-20	133.02	133.37	129.81	132.75	106.74	1,979,200
2020-05-19	131.34	132.60	130.25	131.41	105.66	2,040,800
2020-05-18	134.39	135.98	130.12	131.43	105.68	3,194,700
2020-05-15	132.41	132.67	129.20	130.77	105.15	3,107,400
2020-05-14	132.00	134.44	130.10	132.72	106.71	2,624,100
2020-05-13	132.70	136.82	131.25	133.42	107.28	2,474,700
2020-05-12	143.82	144.20	132.55	132.93	106.88	3,860,300
2020-05-11	143.63	146.22	143.34	144.36	116.07	2,087,800

← NewerPage 27 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.