Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	112.76	113.57	112.35	112.95	82.504	1,977,200
2017-06-29	114.92	115.15	111.85	112.93	82.490	1,749,600
2017-06-28	116.89	117.07	114.70	115.36	84.265	1,460,900
2017-06-27	119.87	120.00	116.58	116.64	85.200	1,524,300
2017-06-26	120.99	121.53	119.79	120.15	87.763	1,573,600
2017-06-23	120.27	121.50	120.08	120.54	88.048	2,166,400
2017-06-22	119.14	120.69	118.30	120.42	87.961	1,802,000
2017-06-21	117.53	119.17	117.47	119.08	86.982	1,373,800
2017-06-20	116.59	117.83	116.32	117.64	85.930	1,237,900
2017-06-19	117.47	117.47	115.46	116.55	85.134	1,312,500
2017-06-16	118.02	118.18	115.96	116.61	85.178	1,832,000
2017-06-15	117.00	118.54	116.53	117.75	86.010	1,226,000
2017-06-14	116.57	118.70	115.34	117.45	85.791	2,163,600
2017-06-13	113.80	115.39	113.10	115.36	84.265	1,704,100
2017-06-12	113.28	114.72	110.87	114.70	83.103	3,072,300
2017-06-09	113.95	117.99	111.67	113.32	82.103	7,069,000
2017-06-08	118.02	118.95	115.10	116.75	84.588	1,058,800
2017-06-07	118.90	119.50	117.77	118.02	85.509	994,900
2017-06-06	119.01	120.04	118.46	118.83	86.095	569,400
2017-06-05	119.72	119.92	118.46	118.96	86.190	741,900
2017-06-02	118.29	119.77	118.19	119.77	86.777	780,900
2017-06-01	118.18	118.50	117.47	117.80	85.349	1,283,500
2017-05-31	118.12	118.93	117.42	118.19	85.632	1,146,300
2017-05-30	117.36	118.56	117.35	118.00	85.494	580,900
2017-05-26	118.86	119.14	116.96	117.81	85.356	502,800
2017-05-25	117.36	119.46	116.80	118.76	86.045	828,700
2017-05-24	116.32	117.76	116.32	117.17	84.893	708,800
2017-05-23	116.24	116.57	115.83	116.19	84.183	697,200
2017-05-22	115.18	116.63	114.45	115.88	83.958	992,200
2017-05-19	114.70	115.91	114.14	114.84	83.205	813,200
2017-05-18	115.21	115.21	113.36	114.66	83.074	852,600
2017-05-17	113.56	115.98	112.68	115.21	83.473	1,186,600
2017-05-16	115.83	115.97	114.62	115.22	83.480	593,100
2017-05-15	114.99	116.08	114.75	115.96	84.016	774,100
2017-05-12	113.64	115.31	113.45	115.08	83.378	683,000
2017-05-11	114.12	114.47	113.36	113.67	82.357	610,600
2017-05-10	113.95	114.91	113.71	114.43	82.908	656,500
2017-05-09	113.70	114.60	113.17	114.00	82.596	823,600
2017-05-08	114.17	114.26	112.61	113.54	82.263	691,900
2017-05-05	112.05	113.87	112.05	113.81	82.458	650,800
2017-05-04	111.43	111.91	110.25	111.87	81.053	1,154,800
2017-05-03	113.37	113.37	111.48	111.51	80.792	986,500
2017-05-02	114.42	114.50	112.40	112.77	81.705	1,129,900
2017-05-01	115.20	115.35	113.71	114.26	82.784	1,287,600
2017-04-28	113.00	115.47	112.75	114.84	83.205	1,891,500
2017-04-27	111.22	113.55	111.22	113.29	82.082	1,106,000
2017-04-26	111.90	111.94	111.10	111.22	80.582	789,900
2017-04-25	112.20	112.63	111.90	112.09	81.212	633,400
2017-04-24	113.27	113.68	111.26	111.95	81.111	1,425,500
2017-04-21	113.17	113.72	112.72	112.88	81.785	823,500
2017-04-20	113.03	113.58	112.62	113.28	82.074	1,058,400
2017-04-19	112.00	113.14	111.64	113.02	81.886	1,158,000
2017-04-18	111.11	112.33	110.91	112.00	81.147	1,423,000
2017-04-17	109.95	111.25	109.56	111.24	80.596	689,100
2017-04-13	109.92	110.11	109.36	109.61	79.415	577,800
2017-04-12	109.44	110.00	109.02	109.92	79.640	797,400
2017-04-11	109.39	109.80	108.67	109.42	79.278	637,000
2017-04-10	108.66	109.55	108.40	109.30	79.191	953,500
2017-04-07	108.13	109.41	107.80	108.70	78.756	887,000
2017-04-06	106.97	108.32	106.34	108.23	78.415	933,700

← NewerPage 40 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.