Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	115.16	115.24	112.20	113.40	87.254	1,416,100
2019-03-01	113.68	114.90	113.09	114.65	88.216	2,058,600
2019-02-28	114.13	114.61	112.01	113.12	87.039	2,838,900
2019-02-27	114.10	115.45	113.29	114.15	87.831	1,531,900
2019-02-26	117.70	117.70	114.75	115.04	88.516	1,483,100
2019-02-25	118.67	118.82	117.01	117.11	90.109	1,669,300
2019-02-22	116.73	118.98	116.17	118.49	91.171	1,122,500
2019-02-21	118.01	118.01	116.05	116.37	89.540	2,518,700
2019-02-20	116.31	118.71	116.00	118.49	91.171	2,554,600
2019-02-19	115.00	116.85	114.26	116.41	89.570	1,517,100
2019-02-15	114.43	115.11	112.97	115.03	88.509	1,289,000
2019-02-14	112.19	114.76	111.91	113.81	87.570	1,740,900
2019-02-13	110.71	112.49	110.26	112.19	86.323	1,225,900
2019-02-12	113.54	113.55	111.49	111.61	85.877	1,262,700
2019-02-11	112.04	114.46	112.04	113.23	87.124	1,800,200
2019-02-08	110.13	112.46	109.33	112.32	86.423	1,760,300
2019-02-07	108.85	110.97	107.84	110.05	84.677	2,473,700
2019-02-06	109.75	109.96	106.89	107.90	83.022	3,407,500
2019-02-05	109.28	111.15	109.22	110.83	85.277	1,634,600
2019-02-04	108.41	109.32	107.26	109.28	84.084	1,149,600
2019-02-01	108.55	108.65	106.39	108.56	83.530	1,279,500
2019-01-31	107.24	109.43	106.39	108.34	83.361	1,495,800
2019-01-30	106.38	108.30	106.38	107.43	82.661	1,316,200
2019-01-29	105.68	106.99	105.33	106.65	82.061	1,441,700
2019-01-28	103.88	106.10	103.03	105.70	81.330	1,454,200
2019-01-25	104.15	104.43	102.82	104.17	80.152	1,876,600
2019-01-24	104.03	104.30	103.25	104.09	80.091	1,346,400
2019-01-23	105.19	105.54	102.60	104.03	80.045	1,468,400
2019-01-22	106.89	107.26	104.22	105.10	80.868	1,942,400
2019-01-18	106.90	107.30	105.22	107.25	82.522	1,180,600
2019-01-17	106.53	107.44	106.23	106.62	82.038	1,096,100
2019-01-16	107.18	107.86	106.50	106.94	82.284	966,200
2019-01-15	106.59	108.27	106.53	107.29	82.553	1,053,400
2019-01-14	106.28	106.90	105.55	106.51	81.953	1,079,700
2019-01-11	104.92	106.70	104.39	106.64	82.053	1,180,100
2019-01-10	101.85	105.30	101.57	105.08	80.853	1,942,300
2019-01-09	106.00	106.45	100.05	101.83	78.352	3,241,800
2019-01-08	105.90	107.75	105.90	107.34	82.592	1,771,600
2019-01-07	105.16	107.05	104.98	106.20	81.714	1,382,900
2019-01-04	102.91	105.33	102.85	104.81	80.645	1,474,300
2019-01-03	103.00	105.68	102.48	102.67	78.998	1,511,600
2019-01-02	105.52	105.64	102.45	103.19	79.398	1,411,800
2018-12-31	106.51	106.91	104.78	106.55	81.984	1,024,900
2018-12-28	105.75	107.34	105.37	106.07	81.614	1,386,900
2018-12-27	104.03	105.05	101.82	104.81	80.645	1,901,300
2018-12-26	102.61	104.73	100.57	104.68	80.545	1,782,700
2018-12-24	105.76	105.76	101.54	102.41	78.798	1,361,200
2018-12-21	106.10	109.18	105.23	106.10	81.637	2,420,500
2018-12-20	108.26	108.83	105.45	106.10	81.637	1,621,100
2018-12-19	109.48	110.50	108.08	108.51	83.492	1,109,700
2018-12-18	108.07	109.57	108.06	109.00	83.869	1,361,700
2018-12-17	114.59	114.59	107.06	107.51	82.722	1,780,000
2018-12-14	114.94	115.12	112.74	114.32	87.962	864,000
2018-12-13	114.75	116.88	114.20	115.36	88.762	764,100
2018-12-12	117.27	117.67	114.97	115.60	88.170	1,826,300
2018-12-11	116.80	117.87	115.99	116.79	89.078	1,289,000
2018-12-10	116.49	116.94	114.09	116.35	88.742	860,400
2018-12-07	116.66	117.44	114.93	115.72	88.262	916,400
2018-12-06	113.17	117.02	110.78	116.90	89.162	1,335,000
2018-12-04	115.79	116.90	113.30	113.60	86.645	1,225,600

← NewerPage 33 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.