Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	115.50	116.00	113.80	115.89	88.391	1,085,300
2018-11-30	114.02	115.13	112.95	115.04	87.743	1,724,000
2018-11-29	113.00	114.38	111.93	113.69	86.713	826,300
2018-11-28	111.68	113.91	111.26	113.22	86.355	953,100
2018-11-27	110.79	111.83	109.71	111.56	85.089	1,474,300
2018-11-26	109.93	111.10	109.65	110.70	84.433	1,189,300
2018-11-23	108.92	109.93	108.52	109.38	83.426	301,800
2018-11-21	107.99	110.25	107.07	109.21	83.296	1,116,000
2018-11-20	111.96	112.11	107.95	108.00	82.373	1,895,600
2018-11-19	111.49	113.34	111.11	112.03	85.447	1,246,300
2018-11-16	110.80	112.95	110.76	111.41	84.974	1,958,700
2018-11-15	111.04	111.62	109.70	111.23	84.837	1,323,100
2018-11-14	112.79	113.22	110.92	111.62	85.134	1,506,600
2018-11-13	111.75	112.57	111.00	112.14	85.531	1,333,500
2018-11-12	110.52	112.19	110.23	111.56	85.089	943,900
2018-11-09	112.02	112.02	109.34	110.62	84.372	1,579,400
2018-11-08	111.36	112.10	110.94	112.00	85.424	1,074,600
2018-11-07	111.87	112.48	110.65	111.92	85.363	875,800
2018-11-06	110.81	111.29	109.71	111.20	84.814	1,111,300
2018-11-05	107.90	111.11	107.90	110.48	84.265	1,937,900
2018-11-02	106.00	107.67	104.82	107.53	82.015	2,346,000
2018-11-01	103.63	105.95	102.41	105.72	80.634	1,375,000
2018-10-31	104.17	104.63	102.28	103.26	78.758	3,302,000
2018-10-30	106.15	107.60	103.05	103.97	79.300	2,880,000
2018-10-29	106.47	108.02	105.59	106.18	80.985	2,787,800
2018-10-26	116.75	116.75	105.57	106.01	80.856	4,733,000
2018-10-25	116.30	117.03	114.92	116.80	89.085	2,456,400
2018-10-24	113.36	116.36	113.09	115.68	88.231	1,613,400
2018-10-23	111.71	113.56	111.57	113.17	86.317	1,609,500
2018-10-22	113.20	113.40	112.34	112.54	85.836	1,408,600
2018-10-19	111.89	112.91	111.78	112.58	85.867	1,312,800
2018-10-18	110.82	112.17	110.76	111.75	85.234	1,729,200
2018-10-17	110.31	111.21	109.82	110.93	84.608	960,600
2018-10-16	107.43	110.51	107.17	109.99	83.891	1,689,500
2018-10-15	107.04	108.03	107.04	107.28	81.824	1,196,300
2018-10-12	108.05	108.49	106.88	107.43	81.939	2,431,300
2018-10-11	110.10	110.10	106.34	107.50	81.992	2,357,100
2018-10-10	111.47	112.52	109.85	109.89	83.815	1,370,400
2018-10-09	111.03	111.75	110.27	111.71	85.203	1,320,700
2018-10-08	109.65	111.30	109.65	110.75	84.471	1,291,300
2018-10-05	109.67	110.92	109.57	109.79	83.739	1,528,700
2018-10-04	109.14	109.78	107.23	109.52	83.533	1,245,900
2018-10-03	111.35	111.58	108.79	109.60	83.594	1,218,400
2018-10-02	111.38	111.64	110.72	111.14	84.768	1,344,200
2018-10-01	112.57	112.90	111.11	111.30	84.890	1,471,700
2018-09-28	111.65	112.61	111.32	112.48	85.790	2,010,900
2018-09-27	111.57	112.28	111.37	111.60	85.119	2,002,200
2018-09-26	113.68	113.79	111.33	111.52	85.058	2,666,300
2018-09-25	112.92	114.90	112.80	113.55	86.606	7,784,300
2018-09-24	119.51	119.51	115.73	115.92	88.414	2,695,000
2018-09-21	121.46	121.95	120.82	120.92	92.228	1,905,200
2018-09-20	121.63	122.70	121.11	121.84	92.929	1,034,400
2018-09-19	123.08	123.16	121.48	121.68	92.807	1,004,100
2018-09-18	121.98	123.13	121.98	122.81	93.669	635,700
2018-09-17	121.72	122.98	121.51	122.39	93.349	1,012,800
2018-09-14	122.43	122.43	121.06	121.89	92.967	845,400
2018-09-13	122.35	123.60	122.00	122.66	93.555	919,800
2018-09-12	123.21	123.61	122.42	122.91	92.975	928,500
2018-09-11	123.00	124.02	122.69	123.04	93.073	1,075,400
2018-09-10	123.35	124.16	123.00	123.37	93.323	859,700

← NewerPage 34 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.