Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	106.31	106.37	104.00	104.75	78.482	1,269,500
2018-03-16	105.12	106.61	104.84	106.37	79.695	1,502,600
2018-03-15	105.68	105.89	104.68	105.33	78.916	839,000
2018-03-14	105.14	105.70	104.57	105.47	79.021	1,606,000
2018-03-13	104.72	105.95	104.66	105.66	78.407	1,425,100
2018-03-12	103.67	105.12	103.53	104.35	77.435	1,670,200
2018-03-09	103.75	104.17	101.90	103.14	76.537	1,162,000
2018-03-08	103.03	103.82	102.14	103.72	76.967	1,257,400
2018-03-07	100.99	103.29	100.73	103.06	76.477	1,699,400
2018-03-06	100.37	101.90	100.17	101.18	75.082	1,059,700
2018-03-05	97.540	100.79	97.470	100.36	74.474	1,153,200
2018-03-02	98.470	98.490	96.560	98.220	72.886	1,461,600
2018-03-01	100.05	101.24	98.430	98.900	73.390	1,298,000
2018-02-28	100.91	101.62	99.620	100.64	74.682	1,629,900
2018-02-27	101.59	102.35	99.270	100.30	74.429	2,287,900
2018-02-26	102.49	102.93	101.06	101.58	75.379	1,300,600
2018-02-23	101.25	102.77	100.26	102.20	75.839	1,441,200
2018-02-22	98.010	101.25	98.010	100.83	74.823	2,092,300
2018-02-21	99.550	99.550	97.040	97.950	72.685	2,908,500
2018-02-20	101.41	102.43	99.370	99.580	73.895	1,999,900
2018-02-16	102.31	105.35	101.18	102.20	75.839	2,253,600
2018-02-15	105.44	105.78	103.08	105.45	78.251	2,392,400
2018-02-14	104.89	105.57	103.10	105.27	78.117	1,726,300
2018-02-13	104.83	105.60	103.34	105.12	78.006	1,618,000
2018-02-12	102.81	105.07	100.00	105.05	77.954	2,390,100
2018-02-09	99.500	102.92	98.280	102.21	75.847	1,988,000
2018-02-08	104.17	104.49	98.910	98.960	73.435	2,088,800
2018-02-07	104.23	106.70	103.91	104.17	77.301	1,335,700
2018-02-06	103.36	105.08	101.10	104.50	77.546	2,238,500
2018-02-05	107.25	108.91	104.33	104.33	77.420	1,868,000
2018-02-02	106.72	108.03	105.40	107.71	79.928	1,562,400
2018-02-01	111.96	112.23	107.45	107.98	80.128	1,784,900
2018-01-31	106.75	112.07	106.75	111.95	83.074	2,538,100
2018-01-30	107.02	107.70	106.41	106.56	79.075	1,471,000
2018-01-29	112.43	112.43	107.31	107.37	79.676	1,413,200
2018-01-26	111.63	112.05	110.98	111.65	82.852	1,375,500
2018-01-25	110.74	111.89	110.62	111.41	82.674	1,156,800
2018-01-24	111.11	111.42	110.25	110.85	82.258	1,021,700
2018-01-23	109.48	111.64	108.62	111.11	82.451	1,445,500
2018-01-22	107.39	109.35	107.11	109.34	81.138	1,565,800
2018-01-19	107.24	107.50	106.10	107.30	79.624	1,467,500
2018-01-18	106.26	107.57	105.90	106.96	79.371	1,839,500
2018-01-17	107.10	107.83	104.52	107.01	79.409	2,365,700
2018-01-16	106.51	109.73	106.48	107.48	79.757	1,889,100
2018-01-12	107.39	107.87	104.72	105.78	78.496	1,907,400
2018-01-11	109.84	109.99	107.23	107.94	80.099	1,714,600
2018-01-10	112.63	112.71	109.00	109.54	81.286	1,650,600
2018-01-09	114.26	114.55	112.50	112.60	83.557	947,300
2018-01-08	113.00	114.70	112.99	114.15	84.707	834,700
2018-01-05	112.88	113.71	112.59	113.00	83.853	1,066,900
2018-01-04	113.51	113.81	112.01	112.28	83.319	1,458,500
2018-01-03	113.19	115.08	113.10	113.69	84.366	1,472,800
2018-01-02	114.04	114.21	111.98	112.66	83.601	1,224,400
2017-12-29	114.30	114.71	113.81	113.90	84.521	690,900
2017-12-28	112.40	114.07	112.35	114.03	84.618	1,010,000
2017-12-27	111.84	113.52	111.80	112.50	83.482	920,000
2017-12-26	111.06	112.32	110.39	111.59	82.807	648,700
2017-12-22	110.46	111.39	109.57	110.98	82.355	1,270,800
2017-12-21	110.53	110.88	109.19	109.31	81.115	988,700
2017-12-20	111.28	111.78	110.07	110.42	81.939	1,620,000

← NewerPage 37 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.