Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	123.86	124.00	122.45	122.65	92.778	813,300
2018-09-06	123.75	124.41	123.28	124.21	93.958	589,400
2018-09-05	122.97	123.78	122.40	123.46	93.391	787,400
2018-09-04	124.15	125.00	123.12	123.47	93.399	1,196,400
2018-08-31	123.89	124.51	123.60	124.28	94.011	685,900
2018-08-30	124.55	124.59	123.18	123.70	93.573	535,400
2018-08-29	124.48	125.10	123.99	124.11	93.883	493,700
2018-08-28	123.36	124.32	122.92	124.30	94.027	699,800
2018-08-27	124.04	124.16	122.65	123.21	93.202	720,000
2018-08-24	122.26	124.18	122.26	123.64	93.527	579,900
2018-08-23	122.18	123.05	122.15	122.32	92.529	802,400
2018-08-22	122.85	122.85	121.20	122.03	92.309	670,100
2018-08-21	123.52	123.70	122.68	122.85	92.930	645,900
2018-08-20	124.00	124.72	123.35	123.80	93.648	779,000
2018-08-17	122.40	124.11	122.40	124.03	93.822	883,900
2018-08-16	121.47	122.47	121.47	122.37	92.567	579,600
2018-08-15	120.94	122.24	120.64	121.47	91.886	785,600
2018-08-14	121.30	121.88	120.71	121.17	91.659	645,600
2018-08-13	121.00	122.00	121.00	121.50	91.909	803,800
2018-08-10	121.64	122.38	120.62	120.96	91.500	1,029,100
2018-08-09	121.61	122.89	121.61	121.82	92.151	1,084,900
2018-08-08	122.45	123.00	121.17	121.54	91.939	945,600
2018-08-07	122.25	122.33	121.30	122.13	92.385	671,100
2018-08-06	122.55	123.13	121.57	122.08	92.347	844,200
2018-08-03	121.12	122.99	120.42	122.58	92.725	1,076,200
2018-08-02	121.12	122.73	120.85	121.04	91.561	1,207,800
2018-08-01	120.26	121.78	119.57	121.53	91.931	1,135,200
2018-07-31	121.00	121.68	120.55	121.42	91.848	1,293,900
2018-07-30	121.14	121.77	118.82	120.75	91.341	1,538,300
2018-07-27	118.75	122.53	118.00	121.11	91.613	2,466,300
2018-07-26	117.91	117.91	116.67	117.00	88.504	1,245,200
2018-07-25	115.52	117.15	115.40	117.02	88.520	1,145,500
2018-07-24	115.87	116.11	114.87	115.26	87.188	1,644,000
2018-07-23	115.96	116.02	114.84	115.83	87.619	1,115,500
2018-07-20	116.61	116.65	115.09	116.00	87.748	1,494,300
2018-07-19	114.93	117.30	114.93	116.68	88.262	1,273,100
2018-07-18	115.48	116.26	114.34	115.27	87.196	1,154,800
2018-07-17	116.47	116.56	115.16	115.93	87.695	1,175,500
2018-07-16	116.22	116.22	114.66	115.66	87.491	608,800
2018-07-13	116.55	117.05	115.90	116.24	87.930	802,000
2018-07-12	116.54	117.43	116.14	116.26	87.945	1,020,700
2018-07-11	115.78	116.73	115.42	116.24	87.930	880,900
2018-07-10	114.41	116.10	114.36	115.83	87.619	915,700
2018-07-09	115.41	115.59	113.56	114.48	86.598	1,428,500
2018-07-06	115.00	116.00	114.82	115.30	87.219	991,000
2018-07-05	112.55	115.44	112.24	114.60	86.689	1,501,000
2018-07-03	111.94	113.33	111.07	112.49	85.093	941,900
2018-07-02	111.81	112.85	110.80	111.93	84.669	1,356,300
2018-06-29	109.62	112.07	109.01	111.58	84.405	1,722,000
2018-06-28	109.43	110.51	108.65	110.39	83.504	877,400
2018-06-27	109.45	110.17	109.17	109.64	82.937	852,800
2018-06-26	108.41	110.11	107.79	109.23	82.627	1,169,100
2018-06-25	108.17	108.86	107.45	108.05	81.734	1,124,500
2018-06-22	107.47	108.24	106.65	107.89	81.613	2,017,700
2018-06-21	106.94	108.29	106.60	107.26	81.137	664,500
2018-06-20	106.24	108.43	106.24	106.82	80.804	1,011,500
2018-06-19	105.51	107.23	105.46	106.26	80.380	1,014,900
2018-06-18	105.81	106.39	105.13	105.94	80.138	700,900
2018-06-15	106.65	107.78	106.10	106.23	80.358	1,776,200
2018-06-14	105.14	106.90	105.10	106.63	80.660	1,147,400

← NewerPage 35 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.