Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	143.63	146.22	143.34	144.36	116.07	2,087,800
2020-05-08	153.00	153.18	143.00	145.06	116.64	2,077,100
2020-05-07	150.29	151.00	147.20	149.03	119.83	1,655,600
2020-05-06	149.19	151.72	148.00	149.70	120.37	1,107,200
2020-05-05	145.70	149.11	144.50	148.00	119.00	999,100
2020-05-04	146.44	147.12	143.19	145.77	117.21	1,389,700
2020-05-01	146.47	149.21	145.50	145.92	117.33	1,316,900
2020-04-30	146.49	150.60	146.02	149.49	120.20	3,019,700
2020-04-29	155.83	156.60	148.27	148.61	119.49	1,901,400
2020-04-28	156.41	158.36	153.54	154.15	123.94	1,656,900
2020-04-27	151.93	155.06	149.85	154.23	124.01	1,746,300
2020-04-24	149.08	150.42	147.60	150.03	120.63	1,448,200
2020-04-23	148.97	151.65	148.24	148.53	119.43	1,927,400
2020-04-22	146.96	150.51	146.51	149.18	119.95	2,081,400
2020-04-21	142.10	146.16	140.89	144.70	116.35	2,560,700
2020-04-20	147.48	148.00	143.19	143.72	115.56	2,077,900
2020-04-17	144.90	149.74	142.69	149.20	119.96	1,799,400
2020-04-16	141.47	142.88	139.30	141.95	114.13	4,086,300
2020-04-15	142.65	144.09	138.85	140.90	113.29	4,310,800
2020-04-14	143.96	147.82	143.53	144.88	116.49	3,636,300
2020-04-13	146.85	146.98	140.19	140.71	113.14	2,361,200
2020-04-09	146.97	152.59	146.63	148.29	119.23	3,032,600
2020-04-08	140.75	147.11	139.03	145.81	117.24	2,104,300
2020-04-07	142.85	144.06	139.23	140.50	112.97	2,359,500
2020-04-06	141.15	142.40	138.96	139.50	112.16	2,425,800
2020-04-03	133.96	137.57	132.19	136.49	109.74	2,819,800
2020-04-02	132.30	136.28	131.06	135.01	108.55	2,551,500
2020-04-01	132.85	135.16	127.12	134.48	108.13	2,542,100
2020-03-31	139.17	139.53	130.02	138.91	111.69	3,774,200
2020-03-30	134.58	140.98	134.31	139.81	112.41	3,774,600
2020-03-27	130.33	135.94	129.64	132.85	106.82	3,703,000
2020-03-26	121.81	134.86	121.21	134.13	107.85	3,885,100
2020-03-25	116.98	128.99	116.98	121.43	97.636	3,729,600
2020-03-24	111.55	118.21	107.63	116.72	93.849	4,666,500
2020-03-23	120.48	120.48	105.00	107.90	86.757	3,915,400
2020-03-20	125.95	129.63	119.01	121.20	97.451	4,732,000
2020-03-19	137.20	137.35	121.39	125.27	100.72	4,429,300
2020-03-18	131.81	139.67	128.33	137.34	110.43	7,986,500
2020-03-17	131.68	139.75	128.94	138.24	111.15	8,061,000
2020-03-16	132.42	139.62	127.51	128.31	103.17	6,914,100
2020-03-13	133.37	143.61	127.63	143.34	114.35	6,545,900
2020-03-12	127.99	130.72	124.62	128.37	102.41	9,406,200
2020-03-11	131.00	138.20	129.09	137.00	109.29	34,673,400
2020-03-10	124.36	135.71	123.41	134.45	107.26	9,935,000
2020-03-09	120.49	123.96	119.00	120.67	96.267	2,708,400
2020-03-06	126.22	129.13	124.06	128.24	102.31	3,622,100
2020-03-05	132.62	134.31	128.05	129.87	103.61	2,408,700
2020-03-04	131.69	135.03	130.55	134.98	107.68	2,950,400
2020-03-03	130.73	133.22	127.16	129.59	103.38	4,144,400
2020-03-02	120.90	130.77	120.61	130.49	104.10	6,312,700
2020-02-28	121.13	121.13	115.40	120.11	95.820	5,045,700
2020-02-27	129.22	129.36	122.98	123.19	98.277	2,844,900
2020-02-26	133.50	133.95	130.32	130.38	104.01	2,665,400
2020-02-25	136.38	137.18	132.92	133.54	106.53	5,027,100
2020-02-24	136.98	137.23	134.67	135.27	107.91	3,314,000
2020-02-21	136.53	138.46	136.03	138.13	110.20	3,346,800
2020-02-20	133.38	136.36	132.88	136.30	108.74	3,939,700
2020-02-19	133.04	133.73	132.05	132.41	105.63	2,250,500
2020-02-18	131.54	133.23	131.17	133.20	106.26	3,167,800
2020-02-14	125.91	131.83	125.20	131.50	104.91	3,785,900

← NewerPage 28 of 79 · 4,731 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.