Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	103.62	103.87	102.02	102.80	73.815	1,494,300
2017-01-06	104.89	105.23	103.69	104.04	74.705	1,262,300
2017-01-05	102.29	105.32	101.77	105.24	75.567	2,819,800
2017-01-04	99.430	103.43	99.130	102.51	73.606	2,490,700
2017-01-03	98.890	99.390	98.030	99.360	71.345	1,412,600
2016-12-30	98.150	98.790	97.400	98.260	70.555	1,305,800
2016-12-29	96.210	98.760	96.100	98.410	70.662	1,184,500
2016-12-28	96.650	96.910	95.500	96.020	68.946	875,800
2016-12-27	96.640	97.180	96.000	96.420	69.234	510,000
2016-12-23	96.470	97.320	96.120	96.350	69.183	1,736,500
2016-12-22	95.160	96.520	94.620	96.190	69.068	815,500
2016-12-21	95.850	97.840	95.270	95.320	68.444	1,171,800
2016-12-20	96.590	98.140	95.360	95.750	68.752	1,537,500
2016-12-19	96.040	96.630	94.900	96.600	69.363	1,079,600
2016-12-16	95.120	96.590	94.210	94.590	67.920	3,071,600
2016-12-15	94.180	96.020	93.390	94.330	67.733	1,289,600
2016-12-14	97.000	97.090	94.400	94.530	67.876	1,433,300
2016-12-13	96.470	97.210	94.860	96.680	69.420	1,896,200
2016-12-12	93.750	96.920	93.750	96.470	68.638	2,112,000
2016-12-09	94.750	95.700	93.430	94.010	66.887	1,211,400
2016-12-08	92.900	94.450	92.410	94.210	67.030	1,596,500
2016-12-07	90.150	92.490	90.120	92.250	65.635	1,156,200
2016-12-06	90.170	91.470	89.500	89.730	63.842	1,575,400
2016-12-05	89.190	90.260	89.100	89.840	63.920	984,500
2016-12-02	88.660	90.820	88.650	89.100	63.394	1,218,300
2016-12-01	91.590	92.120	88.220	88.640	63.067	2,081,700
2016-11-30	92.970	92.970	91.630	92.330	65.692	1,722,200
2016-11-29	91.710	94.090	91.650	93.500	66.524	1,482,400
2016-11-28	90.930	91.950	90.500	91.530	65.123	895,200
2016-11-25	89.740	91.400	89.650	90.950	64.710	518,400
2016-11-23	91.220	92.000	89.040	89.700	63.821	1,213,400
2016-11-22	89.790	92.100	89.200	91.990	65.450	1,501,800
2016-11-21	89.700	90.870	89.040	89.300	63.536	1,381,600
2016-11-18	87.950	89.170	86.700	88.940	63.280	1,654,600
2016-11-17	89.110	89.790	86.190	87.540	62.284	1,985,500
2016-11-16	89.980	90.380	88.150	89.140	63.422	1,434,200
2016-11-15	90.100	92.090	89.720	90.610	64.468	1,452,800
2016-11-14	87.780	89.990	85.630	89.970	64.013	2,071,600
2016-11-11	88.230	89.460	87.120	87.930	62.561	3,516,800
2016-11-10	90.840	91.320	87.430	88.230	62.775	3,058,300
2016-11-09	92.070	93.130	90.240	91.230	64.909	2,363,000
2016-11-08	93.630	95.470	92.370	94.880	67.506	1,845,700
2016-11-07	92.040	94.020	92.040	93.310	66.389	2,064,000
2016-11-04	88.920	91.100	88.420	90.830	64.625	1,418,700
2016-11-03	88.170	88.840	86.560	88.700	63.109	1,679,500
2016-11-02	89.870	90.290	88.190	88.210	62.761	1,680,500
2016-11-01	93.430	93.710	89.340	89.780	63.878	1,665,000
2016-10-31	93.110	93.620	91.960	93.430	66.475	1,187,200
2016-10-28	92.120	93.870	90.510	92.610	65.891	1,597,400
2016-10-27	97.660	97.660	90.650	92.020	65.471	2,288,600
2016-10-26	96.270	97.170	95.610	96.550	68.694	1,578,900
2016-10-25	96.170	97.030	94.760	96.900	68.944	929,300
2016-10-24	96.410	97.120	95.320	95.980	68.289	995,000
2016-10-21	95.270	96.200	95.030	95.680	68.075	756,700
2016-10-20	96.420	97.180	95.820	96.010	68.310	898,600
2016-10-19	96.750	97.110	95.430	96.500	68.659	795,700
2016-10-18	95.750	97.110	95.060	96.570	68.709	939,700
2016-10-17	94.760	95.300	94.340	94.940	67.549	714,200
2016-10-14	94.700	95.700	93.690	94.710	67.385	1,044,100
2016-10-13	93.060	94.710	92.450	94.580	67.293	1,221,900

← NewerPage 42 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.