Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	108.97	109.28	105.68	105.81	79.276	1,521,400
2018-06-12	109.01	110.01	108.12	108.76	81.486	1,824,500
2018-06-11	109.30	110.13	109.12	109.29	81.883	1,751,100
2018-06-08	108.24	109.94	107.92	109.57	82.093	1,958,200
2018-06-07	108.39	108.73	106.85	108.10	80.992	910,600
2018-06-06	108.25	108.54	107.11	108.36	81.186	673,500
2018-06-05	109.00	109.68	107.88	108.21	81.074	883,200
2018-06-04	108.96	108.98	107.81	108.86	81.561	757,200
2018-06-01	107.51	108.75	107.16	108.51	81.299	827,500
2018-05-31	107.66	108.03	106.56	107.48	80.527	1,277,100
2018-05-30	107.01	108.65	106.46	108.02	80.932	982,700
2018-05-29	106.46	107.45	105.64	107.02	80.182	898,000
2018-05-25	106.91	107.35	106.29	106.56	79.838	587,100
2018-05-24	106.88	107.19	105.40	106.29	79.635	816,200
2018-05-23	106.45	107.29	105.89	106.61	79.875	982,200
2018-05-22	106.46	106.74	105.73	106.34	79.673	949,600
2018-05-21	105.60	106.92	104.88	106.59	79.860	837,400
2018-05-18	105.50	106.97	104.49	105.24	78.849	1,467,000
2018-05-17	106.89	106.92	105.02	105.50	79.044	1,742,500
2018-05-16	107.48	107.48	106.22	106.90	80.092	1,043,400
2018-05-15	107.58	107.58	106.26	107.23	80.340	1,523,300
2018-05-14	108.48	109.26	107.51	108.23	81.089	1,394,300
2018-05-11	108.64	109.78	108.48	108.79	81.509	1,325,200
2018-05-10	106.59	108.91	106.10	108.35	81.179	1,401,900
2018-05-09	104.49	106.05	104.20	105.92	79.358	938,300
2018-05-08	106.50	106.50	103.74	104.54	78.324	1,868,300
2018-05-07	106.32	106.91	105.61	106.66	79.913	918,400
2018-05-04	104.74	106.63	104.48	106.39	79.710	921,500
2018-05-03	105.28	105.74	103.67	104.97	78.646	1,222,500
2018-05-02	104.73	105.92	104.32	105.34	78.924	1,180,800
2018-05-01	105.32	105.89	104.57	105.01	78.676	1,463,300
2018-04-30	107.92	108.39	105.17	105.69	79.186	1,502,200
2018-04-27	102.51	108.40	102.51	107.80	80.767	1,804,900
2018-04-26	101.71	104.04	101.38	103.50	77.545	959,400
2018-04-25	101.29	101.82	100.77	101.47	76.024	801,700
2018-04-24	102.20	102.40	100.91	101.41	75.979	1,062,200
2018-04-23	102.27	103.11	101.48	101.79	76.264	991,100
2018-04-20	103.32	103.93	102.10	102.32	76.661	729,000
2018-04-19	103.89	103.89	102.14	103.17	77.298	712,100
2018-04-18	104.61	105.07	103.96	104.12	78.010	490,000
2018-04-17	103.48	105.76	102.66	104.51	78.302	772,200
2018-04-16	102.83	103.71	102.03	103.19	77.313	696,500
2018-04-13	101.34	102.57	101.34	102.44	76.751	754,100
2018-04-12	104.76	104.76	100.50	100.99	75.665	1,519,600
2018-04-11	103.42	105.44	103.24	104.55	78.332	1,243,100
2018-04-10	104.68	105.01	102.70	103.48	77.530	906,200
2018-04-09	104.39	105.99	104.08	104.38	78.204	746,400
2018-04-06	105.29	106.06	103.94	104.30	78.144	839,600
2018-04-05	104.64	105.39	103.54	105.21	78.826	639,200
2018-04-04	102.48	104.97	102.14	104.60	78.369	777,000
2018-04-03	102.97	103.59	101.73	103.02	77.185	847,300
2018-04-02	105.56	105.67	102.00	102.93	77.118	955,700
2018-03-29	105.09	105.86	104.63	105.38	78.954	1,097,500
2018-03-28	103.35	105.26	103.31	105.04	78.699	1,035,300
2018-03-27	102.44	104.36	101.31	102.71	76.953	1,055,400
2018-03-26	103.03	103.34	101.02	102.10	76.496	979,300
2018-03-23	103.33	104.29	102.01	102.30	76.646	1,603,800
2018-03-22	102.98	104.92	102.38	102.91	77.103	1,394,200
2018-03-21	104.78	105.30	102.99	103.37	77.448	1,308,400
2018-03-20	104.82	105.47	104.45	104.97	78.646	882,300

← NewerPage 36 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.