Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	199.04	200.45	194.25	196.34	193.71	1,944,100
2026-04-24	201.93	208.14	199.35	200.00	197.32	4,627,500
2026-04-23	202.00	203.23	198.05	200.00	197.32	2,743,200
2026-04-22	202.85	203.82	199.89	200.86	198.17	2,001,200
2026-04-21	203.94	204.94	201.16	201.27	198.58	2,081,200
2026-04-20	203.84	204.60	202.34	203.91	201.18	1,579,000
2026-04-17	199.46	204.21	199.22	203.62	200.89	2,063,100
2026-04-16	196.28	199.05	196.28	199.05	196.39	1,462,400
2026-04-15	195.24	195.97	193.03	195.69	193.07	1,672,900
2026-04-14	192.68	196.41	191.79	195.79	193.17	1,766,000
2026-04-13	188.24	191.90	187.88	191.85	189.28	1,559,800
2026-04-10	188.21	189.37	187.74	188.87	186.34	1,317,100
2026-04-09	185.72	190.08	185.41	188.15	185.63	2,749,100
2026-04-08	186.39	186.45	182.30	185.63	183.14	4,000,300
2026-04-07	181.22	182.86	179.20	182.42	179.98	1,256,000
2026-04-06	181.59	183.00	180.48	181.99	179.55	1,341,200
2026-04-02	179.51	182.71	179.20	181.69	179.26	1,693,800
2026-04-01	180.91	182.72	179.51	180.45	178.03	1,906,500
2026-03-31	177.11	181.97	176.55	180.21	177.80	3,178,900
2026-03-30	177.47	178.70	174.15	175.18	172.83	2,528,000
2026-03-27	173.94	176.46	173.50	175.42	173.07	1,490,600
2026-03-26	175.19	177.35	174.41	174.75	172.41	1,133,000
2026-03-25	177.13	178.09	174.84	176.43	174.07	1,266,100
2026-03-24	176.57	178.77	174.61	174.71	172.37	1,426,800
2026-03-23	176.42	177.96	175.24	176.47	174.11	1,579,600
2026-03-20	179.99	180.28	173.08	173.30	170.98	3,062,700
2026-03-19	177.89	179.90	176.71	179.85	177.44	1,447,000
2026-03-18	180.34	181.41	178.71	178.94	176.54	1,348,700
2026-03-17	182.75	182.75	179.81	180.39	177.97	1,611,800
2026-03-16	181.94	182.95	180.86	181.25	178.82	2,082,000
2026-03-13	179.94	181.88	179.24	179.61	177.21	1,576,700
2026-03-12	179.64	181.24	178.21	180.40	176.78	1,878,400
2026-03-11	180.40	183.52	179.40	180.59	176.97	2,897,300
2026-03-10	179.51	183.14	179.51	180.86	177.23	1,771,700
2026-03-09	173.90	179.81	172.91	179.65	176.05	2,098,600
2026-03-06	179.36	182.14	175.98	176.19	172.66	2,745,700
2026-03-05	181.00	181.75	177.74	179.75	176.14	3,080,400
2026-03-04	178.14	183.18	177.04	182.62	178.96	1,840,500
2026-03-03	175.65	179.13	174.62	178.13	174.56	1,506,100
2026-03-02	175.14	178.99	173.79	178.69	175.11	1,513,400
2026-02-27	175.05	177.87	174.28	177.20	173.65	3,258,300
2026-02-26	180.09	180.49	174.78	176.37	172.83	1,992,700
2026-02-25	179.11	180.21	178.06	179.59	175.99	1,938,800
2026-02-24	176.06	178.52	174.47	178.24	174.66	1,373,000
2026-02-23	174.55	177.01	174.12	176.09	172.56	1,598,300
2026-02-20	175.99	177.00	174.71	175.68	172.16	1,379,600
2026-02-19	176.29	177.53	175.77	176.90	173.35	1,299,500
2026-02-18	179.70	179.98	175.22	176.02	172.49	2,283,600
2026-02-17	180.89	182.55	178.49	179.89	176.28	2,213,600
2026-02-13	181.50	182.00	178.99	180.97	177.34	2,374,800
2026-02-12	179.17	184.79	176.99	180.31	176.69	4,574,200
2026-02-11	171.97	174.65	171.27	174.57	171.07	1,552,300
2026-02-10	171.62	173.48	168.64	172.53	169.07	2,153,100
2026-02-09	170.45	173.13	167.79	172.13	168.68	2,249,100
2026-02-06	167.62	173.90	166.76	171.62	168.18	3,404,300
2026-02-05	167.12	168.00	162.61	164.65	161.35	2,359,100
2026-02-04	165.58	167.39	164.46	166.79	163.44	2,019,600
2026-02-03	165.21	167.35	162.37	164.45	161.15	1,964,300
2026-02-02	164.91	167.40	164.17	165.11	161.80	1,828,500
2026-01-30	166.74	167.37	163.82	165.95	162.62	2,090,100

← NewerPage 3 of 5 · 250 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.