Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	114.34	114.61	111.66	111.78	82.948	1,450,500
2017-12-18	115.01	115.26	114.04	114.10	84.670	910,700
2017-12-15	116.13	116.17	114.33	114.46	84.937	2,215,500
2017-12-14	114.21	115.63	114.08	115.27	85.538	765,100
2017-12-13	115.14	115.93	115.02	115.31	84.878	1,226,000
2017-12-12	114.84	115.44	113.48	114.90	84.576	1,110,200
2017-12-11	114.71	115.09	113.55	114.95	84.613	860,300
2017-12-08	114.82	115.83	114.30	114.81	84.509	1,077,000
2017-12-07	112.74	114.89	111.78	114.14	84.016	1,210,900
2017-12-06	112.57	113.89	112.16	112.64	82.912	1,001,100
2017-12-05	110.49	113.75	110.09	113.02	83.192	1,828,100
2017-12-04	118.69	118.80	110.49	110.59	81.403	2,484,900
2017-12-01	117.11	118.82	116.20	118.81	87.454	1,108,600
2017-11-30	117.40	118.09	116.48	116.70	85.901	3,501,800
2017-11-29	118.35	118.66	115.90	116.99	86.114	1,799,800
2017-11-28	117.92	118.94	117.54	118.53	87.248	1,198,900
2017-11-27	117.87	118.32	117.38	118.06	86.902	1,177,300
2017-11-24	117.35	117.90	116.56	117.54	86.519	359,200
2017-11-22	118.36	118.68	117.00	117.21	86.276	688,800
2017-11-21	117.63	118.49	117.06	118.28	87.064	1,217,800
2017-11-20	118.10	118.61	117.34	117.41	86.423	909,000
2017-11-17	119.75	120.00	117.84	118.11	86.939	800,900
2017-11-16	120.17	121.25	119.61	120.27	88.528	1,364,900
2017-11-15	123.10	123.27	119.99	120.15	88.440	689,500
2017-11-14	122.28	123.42	121.66	122.72	90.332	1,065,500
2017-11-13	121.21	123.84	120.68	122.70	90.317	1,012,800
2017-11-10	121.86	121.95	120.48	120.85	88.955	988,900
2017-11-09	123.17	123.38	122.10	122.24	89.979	732,800
2017-11-08	121.98	123.99	121.40	123.50	90.906	1,454,100
2017-11-07	121.56	122.02	120.48	122.01	89.809	1,131,200
2017-11-06	119.67	122.08	119.67	121.83	89.677	992,200
2017-11-03	118.15	119.65	117.61	119.06	87.638	765,600
2017-11-02	117.29	119.30	116.97	118.77	87.424	1,412,800
2017-11-01	118.85	118.85	116.86	116.94	86.077	934,100
2017-10-31	117.74	118.55	116.85	118.44	87.181	961,100
2017-10-30	116.55	118.50	116.46	117.59	86.556	970,700
2017-10-27	115.62	117.10	114.51	116.55	85.790	1,380,400
2017-10-26	122.85	123.50	115.60	115.81	85.246	2,865,400
2017-10-25	121.01	123.50	121.01	122.98	90.523	1,794,400
2017-10-24	120.34	121.59	119.78	121.19	89.206	1,214,800
2017-10-23	122.16	123.58	120.06	120.22	88.492	1,610,000
2017-10-20	124.00	124.16	123.00	123.39	90.825	774,100
2017-10-19	123.07	123.99	122.50	123.88	91.186	800,400
2017-10-18	122.51	123.94	122.33	123.85	91.164	900,900
2017-10-17	121.58	123.14	121.46	122.72	90.332	1,202,000
2017-10-16	121.51	122.19	121.17	121.74	89.611	1,243,600
2017-10-13	123.00	123.18	121.39	121.78	89.640	1,026,200
2017-10-12	121.20	122.78	120.81	122.75	90.354	972,700
2017-10-11	119.74	121.17	119.47	120.62	88.786	1,057,000
2017-10-10	119.23	120.72	118.88	119.76	88.153	1,121,500
2017-10-09	118.21	119.33	118.11	118.96	87.564	685,100
2017-10-06	118.10	118.39	117.09	118.22	87.020	1,224,500
2017-10-05	117.05	118.44	116.26	118.41	87.159	1,388,400
2017-10-04	116.18	117.08	115.07	117.05	86.158	1,654,800
2017-10-03	118.33	118.56	116.36	116.50	85.753	1,060,100
2017-10-02	118.66	119.30	118.17	118.46	87.196	1,485,400
2017-09-29	115.84	118.60	115.79	118.33	87.100	2,152,900
2017-09-28	114.78	116.18	114.44	116.16	85.503	1,341,500
2017-09-27	113.04	115.26	112.14	115.25	84.833	1,886,700
2017-09-26	114.20	114.33	113.21	113.29	83.391	1,418,900

← NewerPage 38 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.