Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	117.61	118.92	117.03	118.87	93.955	1,674,200
2019-11-14	116.29	117.22	115.95	117.12	92.572	1,741,700
2019-11-13	116.52	116.82	115.75	116.13	91.790	1,971,500
2019-11-12	116.81	118.42	116.01	116.10	91.766	3,393,600
2019-11-11	116.56	117.52	116.24	116.66	92.209	2,027,600
2019-11-08	117.05	118.43	116.18	116.57	92.137	2,595,700
2019-11-07	122.34	122.69	118.02	118.68	93.805	2,692,500
2019-11-06	123.72	124.33	122.25	122.70	96.983	1,541,200
2019-11-05	123.72	124.00	122.20	123.33	97.481	1,624,800
2019-11-04	126.76	126.92	123.80	124.07	98.066	1,670,900
2019-11-01	127.40	127.77	125.47	126.80	100.22	1,499,600
2019-10-31	129.20	129.41	126.43	127.04	100.41	2,384,300
2019-10-30	129.04	130.13	123.25	129.41	102.29	7,840,700
2019-10-29	132.42	134.25	126.51	130.59	103.22	3,003,200
2019-10-28	132.94	132.94	131.73	132.28	104.55	973,100
2019-10-25	134.19	134.19	132.54	132.82	104.98	1,009,600
2019-10-24	136.01	136.01	133.94	134.35	106.19	681,700
2019-10-23	135.22	136.32	134.21	135.74	107.29	1,052,500
2019-10-22	134.54	135.11	133.88	134.81	106.55	836,300
2019-10-21	132.89	134.41	132.39	134.33	106.18	860,100
2019-10-18	131.77	133.08	130.75	132.98	105.11	813,100
2019-10-17	130.57	132.32	130.49	131.77	104.15	972,500
2019-10-16	129.83	130.62	128.59	130.60	103.23	860,400
2019-10-15	129.99	130.20	128.87	129.79	102.59	774,500
2019-10-14	129.69	130.66	129.39	129.85	102.63	754,400
2019-10-11	131.00	131.10	129.23	129.31	102.21	941,900
2019-10-10	130.20	130.77	129.34	130.65	103.27	877,300
2019-10-09	129.60	131.15	129.36	130.66	103.27	1,404,800
2019-10-08	128.56	130.32	127.63	129.00	101.96	1,461,500
2019-10-07	129.67	130.08	127.88	128.26	101.38	1,688,400
2019-10-04	129.89	130.37	129.25	130.27	102.97	1,261,600
2019-10-03	127.82	130.67	127.82	129.65	102.48	1,783,500
2019-10-02	129.39	129.87	126.16	127.66	100.90	1,779,800
2019-10-01	129.61	129.86	128.53	129.06	102.01	1,222,500
2019-09-30	128.87	130.10	128.55	129.81	102.60	983,000
2019-09-27	128.72	129.50	128.25	128.85	101.84	1,696,800
2019-09-26	128.10	129.05	127.78	128.53	101.59	1,439,700
2019-09-25	127.68	128.03	126.83	127.67	100.91	1,183,200
2019-09-24	126.97	128.04	126.53	127.56	100.82	1,824,800
2019-09-23	124.72	126.83	124.72	126.31	99.836	1,892,600
2019-09-20	124.32	125.56	124.03	125.03	98.824	2,217,900
2019-09-19	125.03	127.01	123.78	123.83	97.876	2,924,800
2019-09-18	128.64	129.00	123.98	125.30	99.038	1,599,700
2019-09-17	126.78	128.33	126.78	128.08	101.24	1,083,800
2019-09-16	124.10	126.77	123.98	126.39	99.899	1,801,600
2019-09-13	126.22	126.83	124.00	124.32	98.263	2,232,400
2019-09-12	127.25	129.57	126.46	126.53	100.01	1,944,900
2019-09-11	126.77	128.72	126.52	128.50	100.71	1,307,600
2019-09-10	127.81	127.97	126.24	127.65	100.05	1,620,800
2019-09-09	128.62	128.71	127.43	128.09	100.39	1,761,800
2019-09-06	126.99	128.68	126.49	128.62	100.81	1,123,500
2019-09-05	126.38	126.90	125.20	126.67	99.279	1,437,900
2019-09-04	126.15	126.65	125.55	126.45	99.107	1,022,900
2019-09-03	123.34	125.54	122.79	125.53	98.386	1,244,800
2019-08-30	124.14	124.44	123.25	123.63	96.896	771,000
2019-08-29	122.01	124.09	121.85	123.60	96.873	728,000
2019-08-28	120.67	121.64	120.34	121.28	95.055	659,800
2019-08-27	121.84	122.33	120.31	120.34	94.318	989,000
2019-08-26	121.36	121.92	120.26	121.19	94.984	579,100
2019-08-23	123.22	123.57	120.27	120.72	94.616	750,500

← NewerPage 30 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.