Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	126.49	127.70	126.43	126.53	100.94	1,610,100
2020-02-12	125.36	127.89	125.29	127.05	101.36	1,829,700
2020-02-11	126.44	127.64	125.31	125.52	100.14	1,869,900
2020-02-10	123.79	126.11	123.10	126.08	100.58	1,854,200
2020-02-07	124.19	124.29	122.85	123.28	98.349	922,800
2020-02-06	123.95	124.34	123.27	124.02	98.939	1,127,800
2020-02-05	125.12	125.15	123.46	123.86	98.811	1,748,300
2020-02-04	123.64	125.48	123.33	124.99	99.713	1,222,500
2020-02-03	123.37	124.51	122.72	123.14	98.237	1,396,000
2020-01-31	125.61	126.14	122.40	122.99	98.117	1,923,000
2020-01-30	127.21	128.30	125.52	125.74	100.31	1,594,700
2020-01-29	130.22	130.44	127.50	127.63	101.82	1,895,900
2020-01-28	129.13	130.31	129.13	129.82	103.57	1,678,100
2020-01-27	127.52	129.47	127.52	129.02	102.93	1,527,000
2020-01-24	127.44	129.16	126.97	128.26	102.32	1,916,300
2020-01-23	126.12	127.52	126.05	127.11	101.40	1,258,900
2020-01-22	126.10	127.17	125.81	126.28	100.74	1,648,000
2020-01-21	124.43	125.81	123.80	125.73	100.30	1,286,400
2020-01-17	123.82	124.78	123.15	124.44	99.274	1,355,000
2020-01-16	122.85	123.99	122.10	123.67	98.660	2,232,100
2020-01-15	120.96	121.92	120.62	120.99	96.522	1,443,700
2020-01-14	121.97	122.70	119.98	120.75	96.330	2,408,200
2020-01-13	120.61	122.20	119.76	121.97	97.304	2,072,100
2020-01-10	119.06	120.67	118.45	120.37	96.027	2,048,800
2020-01-09	118.30	119.67	118.07	118.72	94.711	980,000
2020-01-08	117.84	118.95	117.24	118.71	94.703	2,553,900
2020-01-07	118.38	118.53	116.76	117.69	93.889	1,006,400
2020-01-06	119.47	119.65	118.05	118.86	94.823	1,151,000
2020-01-03	117.23	120.18	117.08	119.94	95.684	869,400
2020-01-02	120.01	120.36	117.46	118.00	94.137	1,071,900
2019-12-31	118.41	119.78	118.05	119.74	95.525	1,129,600
2019-12-30	117.93	118.35	117.14	118.31	94.384	694,400
2019-12-27	118.50	118.80	117.31	118.18	94.280	580,300
2019-12-26	116.96	118.11	116.96	118.11	94.224	745,100
2019-12-24	116.97	117.46	116.26	116.74	93.131	486,700
2019-12-23	118.28	118.77	116.33	116.62	93.036	1,099,500
2019-12-20	120.65	120.92	117.53	118.02	94.153	2,730,600
2019-12-19	116.10	119.09	115.74	119.00	94.934	2,011,200
2019-12-18	113.81	116.64	113.77	116.42	92.876	1,655,000
2019-12-17	115.69	116.05	113.58	113.81	90.794	1,300,500
2019-12-16	114.00	115.86	113.25	115.49	92.134	1,587,100
2019-12-13	114.45	115.18	112.32	113.71	90.714	2,847,200
2019-12-12	116.21	117.00	114.55	114.67	91.480	2,054,900
2019-12-11	117.94	118.05	115.62	117.02	92.493	1,751,600
2019-12-10	118.74	118.92	117.46	117.59	92.944	1,576,800
2019-12-09	118.37	119.27	118.05	118.72	93.837	1,228,600
2019-12-06	118.15	119.38	117.92	118.37	93.560	1,411,300
2019-12-05	119.20	119.61	116.73	117.52	92.888	2,132,400
2019-12-04	117.60	119.38	117.55	119.10	94.137	1,129,700
2019-12-03	119.32	119.72	117.71	118.10	93.347	1,619,400
2019-12-02	120.92	120.99	118.91	119.26	94.264	1,774,400
2019-11-29	121.00	121.56	120.65	120.95	95.599	497,700
2019-11-27	120.67	121.37	120.39	121.20	95.797	1,320,800
2019-11-26	118.11	120.82	117.88	120.62	95.339	2,669,600
2019-11-25	120.33	121.11	117.81	118.30	93.505	1,759,700
2019-11-22	120.07	120.34	119.04	119.60	94.532	1,885,400
2019-11-21	120.80	121.05	118.87	119.84	94.722	1,511,700
2019-11-20	121.95	122.20	120.29	121.34	95.908	1,932,200
2019-11-19	121.09	122.10	120.20	121.99	96.421	1,582,100
2019-11-18	118.98	120.67	118.98	120.47	95.220	1,621,000

← NewerPage 29 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.