Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 164.50 | 168.40 | 163.34 | 167.44 | 164.08 | 2,287,300 |
| 2026-01-28 | 163.51 | 164.92 | 162.50 | 163.21 | 159.94 | 1,383,500 |
| 2026-01-27 | 161.63 | 165.23 | 160.00 | 163.16 | 159.89 | 1,592,900 |
| 2026-01-26 | 159.88 | 163.41 | 159.60 | 161.57 | 158.33 | 2,288,900 |
| 2026-01-23 | 159.01 | 160.79 | 157.15 | 159.16 | 155.97 | 1,397,800 |
| 2026-01-22 | 159.65 | 160.47 | 158.19 | 158.71 | 155.53 | 1,751,300 |
| 2026-01-21 | 160.87 | 161.50 | 157.63 | 159.00 | 155.81 | 1,808,500 |
| 2026-01-20 | 162.51 | 163.70 | 158.61 | 159.62 | 156.42 | 2,348,700 |
| 2026-01-16 | 160.51 | 165.21 | 159.53 | 163.60 | 160.32 | 2,586,100 |
| 2026-01-15 | 161.87 | 163.76 | 160.22 | 160.57 | 157.35 | 2,146,700 |
| 2026-01-14 | 159.78 | 160.30 | 157.26 | 159.26 | 156.07 | 1,991,900 |
| 2026-01-13 | 158.74 | 161.09 | 157.47 | 160.71 | 157.49 | 1,468,300 |
| 2026-01-12 | 158.10 | 160.25 | 156.00 | 157.87 | 154.70 | 1,787,900 |
| 2026-01-09 | 153.77 | 159.49 | 153.48 | 158.55 | 155.37 | 1,956,800 |
| 2026-01-08 | 152.18 | 153.70 | 151.50 | 152.93 | 149.86 | 2,160,600 |
| 2026-01-07 | 157.97 | 158.45 | 154.86 | 154.87 | 151.76 | 2,146,100 |
| 2026-01-06 | 156.21 | 158.91 | 155.38 | 156.78 | 153.63 | 2,796,100 |
| 2026-01-05 | 155.20 | 156.46 | 151.86 | 155.77 | 152.65 | 2,242,800 |
| 2026-01-02 | 154.64 | 155.98 | 153.90 | 155.03 | 151.92 | 2,514,900 |
| 2025-12-31 | 156.71 | 156.71 | 154.41 | 154.71 | 151.61 | 1,369,900 |
| 2025-12-30 | 156.00 | 156.64 | 155.29 | 156.39 | 153.25 | 1,085,800 |
| 2025-12-29 | 155.17 | 156.53 | 155.13 | 155.65 | 152.53 | 1,261,000 |
| 2025-12-26 | 154.80 | 155.46 | 154.38 | 155.01 | 151.90 | 746,100 |
| 2025-12-24 | 154.04 | 155.37 | 153.26 | 155.19 | 152.08 | 498,400 |
| 2025-12-23 | 153.18 | 154.03 | 151.62 | 153.88 | 150.79 | 1,700,500 |
| 2025-12-22 | 150.53 | 154.26 | 149.95 | 153.51 | 150.43 | 2,443,900 |
| 2025-12-19 | 148.15 | 151.68 | 148.15 | 149.99 | 146.98 | 5,257,700 |
| 2025-12-18 | 151.35 | 151.96 | 146.23 | 147.93 | 144.96 | 2,545,200 |
| 2025-12-17 | 150.01 | 151.40 | 146.97 | 148.39 | 145.41 | 2,820,600 |
| 2025-12-16 | 153.16 | 153.80 | 149.81 | 150.28 | 147.27 | 2,710,400 |
| 2025-12-15 | 153.19 | 153.44 | 150.65 | 152.89 | 149.82 | 3,007,900 |
| 2025-12-12 | 159.00 | 159.58 | 149.26 | 153.63 | 149.35 | 3,460,000 |
| 2025-12-11 | 159.91 | 159.93 | 155.84 | 158.82 | 154.40 | 2,293,900 |
| 2025-12-10 | 162.55 | 163.41 | 159.00 | 159.51 | 155.07 | 2,384,700 |
| 2025-12-09 | 164.25 | 164.62 | 162.20 | 162.76 | 158.23 | 1,239,900 |
| 2025-12-08 | 165.29 | 165.40 | 162.81 | 163.78 | 159.22 | 1,637,200 |
| 2025-12-05 | 161.02 | 166.00 | 160.50 | 164.73 | 160.14 | 1,875,200 |
| 2025-12-04 | 159.90 | 162.51 | 158.66 | 161.02 | 156.54 | 1,774,200 |
| 2025-12-03 | 157.43 | 159.88 | 156.58 | 159.69 | 155.24 | 1,362,300 |
| 2025-12-02 | 156.43 | 157.30 | 155.81 | 156.50 | 152.14 | 1,293,300 |
| 2025-12-01 | 158.01 | 158.82 | 156.10 | 156.39 | 152.04 | 1,357,800 |
| 2025-11-28 | 158.49 | 160.50 | 157.63 | 160.12 | 155.66 | 625,700 |
| 2025-11-26 | 157.32 | 160.05 | 156.71 | 158.91 | 154.49 | 1,705,100 |
| 2025-11-25 | 159.49 | 159.49 | 156.52 | 157.37 | 152.99 | 1,707,600 |
| 2025-11-24 | 156.94 | 159.15 | 155.32 | 159.01 | 154.58 | 4,469,900 |
| 2025-11-21 | 157.79 | 158.52 | 154.83 | 157.18 | 152.80 | 2,391,400 |
| 2025-11-20 | 161.80 | 164.34 | 157.44 | 157.59 | 153.20 | 2,446,600 |
| 2025-11-19 | 159.92 | 160.34 | 155.54 | 159.30 | 154.86 | 1,539,300 |
| 2025-11-18 | 158.01 | 160.62 | 156.87 | 159.62 | 155.18 | 2,058,100 |
| 2025-11-17 | 158.66 | 159.30 | 156.87 | 157.70 | 153.31 | 1,855,100 |
| 2025-11-14 | 157.02 | 159.02 | 156.00 | 158.18 | 153.78 | 2,088,800 |
| 2025-11-13 | 162.66 | 163.50 | 157.64 | 158.11 | 153.71 | 2,687,200 |
| 2025-11-12 | 167.62 | 167.97 | 163.82 | 163.90 | 159.34 | 2,213,500 |
| 2025-11-11 | 169.89 | 170.00 | 166.54 | 168.57 | 163.88 | 1,354,600 |
| 2025-11-10 | 169.37 | 170.29 | 167.63 | 169.21 | 164.50 | 1,247,600 |
| 2025-11-07 | 168.00 | 170.09 | 166.01 | 169.89 | 165.16 | 1,211,900 |
| 2025-11-06 | 166.00 | 169.78 | 165.00 | 168.35 | 163.66 | 1,473,600 |
| 2025-11-05 | 168.68 | 168.94 | 166.43 | 166.52 | 161.88 | 1,681,000 |
| 2025-11-04 | 171.40 | 171.92 | 168.16 | 168.27 | 163.58 | 1,448,400 |
| 2025-11-03 | 169.16 | 172.47 | 168.36 | 171.96 | 167.17 | 1,513,700 |
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.