Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	123.36	124.00	122.07	122.87	96.301	617,900
2019-08-21	123.16	124.00	122.54	123.29	96.630	463,000
2019-08-20	124.01	124.54	122.81	123.09	96.473	702,000
2019-08-19	124.41	125.00	123.61	124.33	97.445	780,200
2019-08-16	121.03	124.44	120.69	123.67	96.928	1,484,700
2019-08-15	118.29	120.77	117.95	120.56	94.490	1,031,400
2019-08-14	120.15	120.15	117.95	118.00	92.484	929,500
2019-08-13	119.66	120.66	118.82	120.19	94.200	869,800
2019-08-12	120.20	120.25	119.05	119.75	93.855	843,900
2019-08-09	119.51	120.56	117.76	120.30	94.287	853,500
2019-08-08	118.26	119.83	117.04	119.74	93.848	936,200
2019-08-07	116.52	118.84	116.07	118.53	92.899	1,158,200
2019-08-06	115.69	117.91	115.02	117.09	91.771	847,300
2019-08-05	116.61	117.13	114.18	115.51	90.532	1,214,200
2019-08-02	115.56	117.93	115.38	117.21	91.865	929,000
2019-08-01	114.20	115.78	112.42	115.53	90.548	1,555,300
2019-07-31	113.58	116.16	112.77	114.36	89.631	2,003,200
2019-07-30	111.03	114.51	111.02	114.00	89.349	1,701,100
2019-07-29	112.10	112.48	110.84	111.21	87.162	982,700
2019-07-26	112.90	113.14	110.89	111.53	87.413	1,494,000
2019-07-25	117.70	117.70	112.45	112.83	88.432	1,688,300
2019-07-24	117.40	118.19	116.86	117.52	92.108	847,900
2019-07-23	117.28	118.16	115.67	117.31	91.943	925,600
2019-07-22	117.81	117.95	117.13	117.57	92.147	828,600
2019-07-19	120.45	120.52	117.50	117.73	92.272	766,600
2019-07-18	118.94	120.54	118.63	120.27	94.263	625,100
2019-07-17	119.96	120.07	118.40	119.37	93.558	585,000
2019-07-16	119.56	119.91	118.64	119.60	93.738	1,077,100
2019-07-15	120.08	120.70	119.51	119.64	93.769	556,600
2019-07-12	121.34	121.63	120.01	120.07	94.106	690,900
2019-07-11	122.17	122.31	119.87	121.03	94.859	881,200
2019-07-10	122.15	122.36	120.96	122.12	95.713	660,300
2019-07-09	120.25	122.18	120.20	121.68	95.368	1,724,800
2019-07-08	120.68	120.94	119.64	120.43	94.388	636,600
2019-07-05	120.28	121.44	119.20	121.04	94.867	518,200
2019-07-03	119.76	121.33	119.76	120.94	94.788	431,800
2019-07-02	117.30	119.70	116.63	119.13	93.370	919,500
2019-07-01	118.94	118.94	115.85	117.07	91.755	837,600
2019-06-28	117.74	118.44	117.20	117.79	92.319	1,244,600
2019-06-27	117.32	118.03	116.95	117.60	92.170	960,300
2019-06-26	121.01	121.37	117.03	117.25	91.896	1,536,300
2019-06-25	123.38	124.02	120.94	121.00	94.835	949,500
2019-06-24	123.36	123.85	122.60	123.21	96.567	653,100
2019-06-21	124.75	124.75	122.17	123.15	96.520	1,759,600
2019-06-20	124.89	125.19	124.18	124.88	97.876	1,118,400
2019-06-19	122.04	124.37	121.90	124.00	97.186	950,900
2019-06-18	123.04	124.00	122.01	122.43	95.956	1,116,600
2019-06-17	120.11	122.71	120.11	122.49	96.003	1,117,700
2019-06-14	118.71	120.11	118.50	119.76	93.863	769,900
2019-06-13	118.27	119.14	118.21	118.95	93.228	1,220,800
2019-06-12	119.45	119.96	118.78	119.39	92.727	1,254,500
2019-06-11	117.45	119.52	117.33	119.22	92.595	1,637,800
2019-06-10	116.54	117.35	115.49	116.83	90.739	1,116,700
2019-06-07	116.19	117.38	115.93	116.00	90.094	1,247,300
2019-06-06	116.02	116.23	114.70	115.50	89.706	1,210,600
2019-06-05	113.56	115.25	113.33	114.85	89.201	2,413,400
2019-06-04	114.79	115.05	111.90	112.80	87.609	1,618,800
2019-06-03	118.15	120.43	114.16	114.86	89.209	1,584,400
2019-05-31	117.33	118.64	117.08	117.72	91.430	985,800
2019-05-30	117.86	118.44	117.28	117.72	91.430	619,900

← NewerPage 31 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.