Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	105.79	107.78	105.57	106.88	77.437	831,600
2017-04-04	106.20	106.45	105.55	105.88	76.713	695,600
2017-04-03	106.40	106.62	105.17	106.19	76.937	896,100
2017-03-31	105.13	106.67	105.03	106.39	77.082	1,157,200
2017-03-30	105.01	105.75	104.54	105.44	76.394	791,600
2017-03-29	103.46	105.50	103.38	105.37	76.343	1,140,300
2017-03-28	103.00	103.64	102.22	103.50	74.988	664,600
2017-03-27	103.55	103.94	102.19	102.80	74.481	678,300
2017-03-24	105.11	105.52	103.67	103.74	75.162	1,230,600
2017-03-23	104.61	105.82	104.16	104.90	76.003	762,900
2017-03-22	104.10	104.88	103.45	104.63	75.807	970,600
2017-03-21	104.11	105.00	103.35	103.46	74.960	885,300
2017-03-20	102.95	104.38	102.94	103.73	75.155	1,261,900
2017-03-17	103.60	104.28	102.88	102.89	74.547	1,790,700
2017-03-16	104.40	104.85	102.95	103.41	74.923	1,157,900
2017-03-15	103.00	104.77	103.00	104.51	75.720	2,187,900
2017-03-14	103.15	103.16	102.11	102.40	74.192	862,300
2017-03-13	103.33	103.49	101.85	103.16	74.742	1,121,500
2017-03-10	103.98	105.88	103.39	103.90	74.604	870,900
2017-03-09	104.31	104.95	103.24	103.98	74.662	1,428,000
2017-03-08	107.21	107.21	104.29	104.38	74.949	1,769,900
2017-03-07	107.25	108.22	106.85	107.48	77.175	642,100
2017-03-06	108.00	108.16	106.94	107.70	77.333	666,800
2017-03-03	107.18	108.54	106.66	108.33	77.785	794,400
2017-03-02	108.04	108.63	106.44	107.36	77.089	908,300
2017-03-01	107.43	108.55	106.27	108.04	77.577	1,229,500
2017-02-28	107.63	108.43	106.87	108.00	77.548	1,348,600
2017-02-27	108.03	108.44	107.46	107.61	77.268	671,000
2017-02-24	105.97	108.41	105.55	107.83	77.426	1,403,700
2017-02-23	104.10	106.07	103.54	105.83	75.990	1,299,500
2017-02-22	104.61	105.80	103.23	103.70	74.461	1,317,300
2017-02-21	104.15	104.97	103.88	104.72	75.193	1,520,200
2017-02-17	105.07	106.00	101.70	104.15	74.784	2,336,800
2017-02-16	104.74	105.59	102.82	103.14	74.059	2,274,200
2017-02-15	104.86	104.86	103.44	104.43	74.985	2,573,500
2017-02-14	107.20	107.20	105.00	105.30	75.610	1,837,500
2017-02-13	107.65	107.97	107.00	107.24	77.003	1,115,900
2017-02-10	107.72	108.08	106.18	107.20	76.974	1,801,600
2017-02-09	107.75	108.18	106.66	107.77	77.383	712,800
2017-02-08	107.27	108.54	106.63	107.75	77.369	868,100
2017-02-07	107.01	107.81	106.58	107.14	76.931	663,200
2017-02-06	107.37	107.61	105.54	106.89	76.751	1,446,500
2017-02-03	107.72	109.00	107.39	107.75	77.369	964,100
2017-02-02	106.70	107.50	106.22	106.87	76.737	955,700
2017-02-01	107.47	107.76	106.22	106.40	76.400	1,019,900
2017-01-31	106.59	108.07	106.59	107.63	77.283	1,303,900
2017-01-30	106.54	106.54	105.76	106.42	76.414	774,000
2017-01-27	107.76	107.80	105.93	106.43	76.421	849,100
2017-01-26	107.59	108.35	107.00	107.57	77.240	1,296,000
2017-01-25	107.30	108.00	106.50	107.39	77.110	1,302,400
2017-01-24	106.09	107.72	105.77	107.35	77.082	1,175,600
2017-01-23	105.70	106.39	105.52	106.05	76.148	990,300
2017-01-20	105.10	106.40	105.07	105.80	75.969	1,526,800
2017-01-19	103.78	104.90	103.10	104.75	75.215	983,100
2017-01-18	102.94	105.00	102.85	104.63	75.129	1,854,500
2017-01-17	102.89	103.77	102.50	103.34	74.202	1,413,000
2017-01-13	102.24	102.94	102.09	102.29	73.448	718,700
2017-01-12	102.04	103.21	101.57	102.50	73.599	1,058,500
2017-01-11	102.17	103.29	101.95	102.20	73.384	935,600
2017-01-10	103.01	103.28	101.97	102.36	73.499	1,230,000

← NewerPage 41 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.