Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	114.20	114.33	113.21	113.29	83.391	1,418,900
2017-09-25	114.51	114.74	113.75	114.22	84.075	1,335,500
2017-09-22	116.40	116.55	113.90	114.51	84.289	2,041,000
2017-09-21	115.14	117.62	115.01	116.23	85.555	2,074,300
2017-09-20	117.65	117.75	114.15	114.95	84.613	1,728,700
2017-09-19	117.21	117.45	115.65	117.26	86.313	2,015,800
2017-09-18	117.72	118.03	116.17	117.10	86.195	2,023,700
2017-09-15	120.79	121.09	117.00	117.59	86.556	9,754,100
2017-09-14	120.85	121.05	118.50	120.93	89.014	2,744,600
2017-09-13	124.47	124.70	120.01	121.54	88.779	4,572,600
2017-09-12	125.90	126.51	123.81	124.78	91.145	2,026,300
2017-09-11	121.77	127.23	121.77	126.04	92.066	2,940,000
2017-09-08	120.71	121.22	120.01	120.63	88.114	960,200
2017-09-07	119.97	122.13	119.46	121.43	88.698	1,552,000
2017-09-06	119.45	120.21	118.46	119.69	87.427	1,199,000
2017-09-05	117.74	119.24	117.09	119.18	87.055	1,011,800
2017-09-01	118.42	118.42	117.24	117.71	85.981	702,300
2017-08-31	118.30	119.00	117.89	118.34	86.441	1,093,400
2017-08-30	117.12	118.06	117.03	118.06	86.237	500,800
2017-08-29	117.55	118.00	116.77	117.37	85.733	859,000
2017-08-28	118.29	118.89	116.90	117.57	85.879	793,200
2017-08-25	118.62	118.80	117.57	118.14	86.295	646,600
2017-08-24	118.38	118.86	117.65	117.94	86.149	1,034,700
2017-08-23	117.59	118.58	117.04	118.14	86.295	702,700
2017-08-22	116.46	118.07	116.19	117.63	85.923	806,000
2017-08-21	115.00	116.80	114.69	116.44	85.053	717,900
2017-08-18	115.17	115.47	113.89	114.86	83.899	802,500
2017-08-17	116.38	116.87	115.30	115.49	84.360	910,900
2017-08-16	115.14	116.84	115.01	116.49	85.090	902,400
2017-08-15	114.72	115.16	113.58	115.13	84.097	716,400
2017-08-14	112.54	115.13	112.30	114.85	83.892	1,019,800
2017-08-11	113.04	113.17	110.67	111.82	81.679	1,282,700
2017-08-10	114.08	114.53	112.82	112.85	82.431	1,471,700
2017-08-09	114.00	114.62	113.44	114.41	83.571	656,900
2017-08-08	114.32	114.57	113.39	113.77	83.103	825,100
2017-08-07	115.20	115.37	114.12	114.56	83.680	673,300
2017-08-04	115.71	116.43	114.90	115.20	84.148	795,200
2017-08-03	117.11	117.20	115.05	115.75	84.549	1,043,700
2017-08-02	117.55	117.56	116.15	117.13	85.557	1,230,900
2017-08-01	115.45	118.24	115.41	117.59	85.893	2,193,700
2017-07-31	113.00	115.44	112.70	115.34	84.250	1,521,000
2017-07-28	114.11	114.89	112.20	113.18	82.672	1,406,300
2017-07-27	113.32	114.67	112.38	114.15	83.381	1,508,100
2017-07-26	112.39	113.50	112.11	113.32	82.774	634,900
2017-07-25	113.40	113.40	111.89	112.44	82.132	762,400
2017-07-24	112.50	113.65	112.01	113.25	82.723	711,700
2017-07-21	112.09	112.74	111.77	112.46	82.146	608,800
2017-07-20	112.50	113.12	112.04	112.11	81.891	1,201,600
2017-07-19	112.56	113.18	111.48	112.35	82.066	1,257,300
2017-07-18	112.59	113.46	112.27	113.01	82.548	939,400
2017-07-17	112.14	112.78	111.58	112.71	82.329	1,225,000
2017-07-14	113.22	114.20	112.10	112.43	82.124	948,200
2017-07-13	111.95	112.79	111.38	112.50	82.176	1,203,000
2017-07-12	110.39	112.23	109.98	112.00	81.810	1,116,800
2017-07-11	109.99	110.64	109.03	109.60	80.057	1,065,100
2017-07-10	110.39	111.26	110.02	110.06	80.393	1,242,500
2017-07-07	109.70	111.00	109.35	110.15	80.459	879,300
2017-07-06	110.54	110.93	108.73	109.36	79.882	1,125,600
2017-07-05	113.17	113.73	110.34	111.00	81.080	1,375,200
2017-07-03	113.54	113.78	111.94	113.31	82.767	684,700

← NewerPage 39 of 79 · 4,732 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.