Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	119.33	119.36	116.89	117.48	91.243	805,200
2019-05-28	120.49	121.00	119.08	119.08	92.486	1,134,100
2019-05-24	119.77	120.72	119.77	119.98	93.185	723,600
2019-05-23	118.05	119.64	117.86	119.31	92.665	1,013,900
2019-05-22	117.48	118.50	117.00	118.35	91.919	782,300
2019-05-21	116.69	117.69	116.32	117.00	90.871	1,019,100
2019-05-20	117.65	117.91	115.67	116.17	90.226	721,500
2019-05-17	117.69	118.22	117.16	117.98	91.632	689,100
2019-05-16	117.52	118.81	117.52	118.35	91.919	846,700
2019-05-15	117.08	118.17	116.57	117.64	91.368	856,500
2019-05-14	117.00	117.81	116.79	116.89	90.785	956,800
2019-05-13	116.59	117.11	116.13	116.71	90.645	797,700
2019-05-10	117.47	118.46	116.73	117.58	91.321	1,190,900
2019-05-09	117.39	117.85	115.79	117.60	91.337	796,400
2019-05-08	117.25	119.25	117.19	117.68	91.399	808,200
2019-05-07	118.97	119.44	116.60	117.42	91.197	1,014,600
2019-05-06	120.11	120.42	119.04	119.39	92.727	1,212,800
2019-05-03	119.34	121.01	119.17	120.70	93.744	1,192,400
2019-05-02	117.97	120.81	117.30	118.80	92.269	1,539,400
2019-05-01	118.05	119.13	117.34	117.64	91.368	1,407,100
2019-04-30	116.95	118.79	116.88	117.71	91.422	1,639,300
2019-04-29	116.49	118.24	115.82	117.12	90.964	1,502,000
2019-04-26	117.75	118.00	113.62	116.79	90.707	2,665,500
2019-04-25	117.90	120.41	117.31	119.81	93.053	1,147,600
2019-04-24	117.61	119.79	117.38	119.26	92.626	1,251,900
2019-04-23	118.00	119.92	116.93	117.30	91.104	1,675,900
2019-04-22	120.01	120.40	118.10	119.38	92.719	866,600
2019-04-18	119.12	120.98	118.93	120.45	93.550	863,000
2019-04-17	119.17	120.03	117.56	119.12	92.517	775,900
2019-04-16	121.80	122.30	118.22	119.07	92.478	862,800
2019-04-15	122.88	123.02	121.48	121.90	94.676	558,600
2019-04-12	121.53	122.76	120.87	122.73	95.321	782,100
2019-04-11	121.98	122.70	120.97	121.72	94.536	778,800
2019-04-10	121.39	122.08	121.01	121.98	94.738	996,400
2019-04-09	121.48	121.95	120.32	120.53	93.612	1,076,300
2019-04-08	122.28	122.67	120.82	121.41	94.296	1,075,600
2019-04-05	122.01	122.75	121.74	122.41	95.072	961,500
2019-04-04	121.89	122.26	120.71	121.93	94.700	483,100
2019-04-03	121.87	122.66	120.82	121.66	94.490	780,300
2019-04-02	120.28	122.00	119.39	121.71	94.529	1,114,100
2019-04-01	119.21	120.12	117.97	120.03	93.224	809,100
2019-03-29	119.78	119.78	118.61	119.00	92.424	1,181,700
2019-03-28	118.91	119.99	118.48	119.64	92.921	854,400
2019-03-27	118.87	119.66	117.67	118.77	92.245	1,641,800
2019-03-26	118.05	118.96	117.56	118.89	92.338	744,200
2019-03-25	118.61	119.11	117.68	117.70	91.414	631,800
2019-03-22	119.48	120.93	119.08	119.12	92.517	1,068,200
2019-03-21	116.57	119.56	116.25	119.41	92.742	818,100
2019-03-20	115.67	117.03	115.00	116.57	90.537	960,700
2019-03-19	115.93	116.44	115.27	115.63	89.807	745,700
2019-03-18	115.37	115.95	114.91	115.63	89.807	676,000
2019-03-15	115.52	115.79	114.89	115.23	89.496	1,578,700
2019-03-14	115.00	115.50	114.56	115.37	89.605	900,100
2019-03-13	115.11	116.80	115.11	115.97	89.232	1,224,000
2019-03-12	114.34	115.38	114.07	114.80	88.332	810,400
2019-03-11	112.55	114.09	112.40	113.94	87.670	1,421,100
2019-03-08	112.66	113.83	111.30	111.99	86.169	1,389,400
2019-03-07	112.96	114.37	112.46	112.65	86.677	1,803,500
2019-03-06	113.29	113.47	112.38	112.56	86.608	1,027,900
2019-03-05	113.11	114.06	113.00	113.14	87.054	1,408,600

← NewerPage 32 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.