Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	85.720	86.610	85.720	86.170	60.225	757,500
2016-04-21	87.100	87.410	85.500	85.620	59.841	987,700
2016-04-20	88.810	88.900	86.920	87.060	60.847	798,400
2016-04-19	88.880	88.890	88.050	88.710	62.001	686,400
2016-04-18	87.700	88.550	86.650	88.350	61.749	794,700
2016-04-15	87.370	88.910	87.040	87.970	61.483	1,436,700
2016-04-14	89.230	89.230	86.710	87.630	61.246	1,942,300
2016-04-13	91.730	91.840	88.810	89.160	62.315	1,229,600
2016-04-12	90.580	91.520	90.280	91.400	63.881	1,095,500
2016-04-11	90.640	91.140	90.000	90.410	63.189	548,000
2016-04-08	90.330	90.870	89.760	90.540	63.280	1,132,700
2016-04-07	89.530	90.570	89.360	90.070	62.951	1,158,900
2016-04-06	88.460	90.080	87.910	89.980	62.888	1,185,300
2016-04-05	89.140	90.020	88.650	88.840	62.091	1,163,200
2016-04-04	89.470	89.950	88.770	89.430	62.504	903,000
2016-04-01	88.080	89.550	88.080	89.460	62.525	1,011,500
2016-03-31	88.220	88.580	87.820	88.490	61.847	935,300
2016-03-30	88.420	89.340	88.190	88.330	61.735	643,700
2016-03-29	87.110	88.440	86.730	88.440	61.812	1,088,200
2016-03-28	86.350	87.290	86.280	86.940	60.763	838,800
2016-03-24	86.960	86.960	85.740	86.160	60.218	1,259,600
2016-03-23	87.130	88.060	86.360	87.120	60.889	1,145,400
2016-03-22	86.340	88.230	86.150	87.130	60.896	1,243,200
2016-03-21	87.550	87.780	86.020	86.470	60.435	1,152,600
2016-03-18	88.000	88.580	87.510	88.440	61.812	1,574,700
2016-03-17	86.790	88.710	86.570	88.410	61.791	1,433,800
2016-03-16	86.390	87.420	85.850	87.070	60.854	869,100
2016-03-15	84.760	87.040	84.580	86.600	60.526	1,201,400
2016-03-14	85.360	85.770	84.690	85.090	59.471	1,009,200
2016-03-11	84.740	85.810	84.050	85.580	59.813	1,439,600
2016-03-10	85.930	86.140	84.490	85.230	58.953	1,725,600
2016-03-09	83.900	85.810	83.400	85.650	59.244	1,913,700
2016-03-08	82.650	84.000	82.290	83.940	58.061	1,585,100
2016-03-07	81.470	82.510	81.430	82.470	57.044	1,151,200
2016-03-04	81.890	82.260	80.690	81.890	56.643	1,616,600
2016-03-03	82.660	82.670	81.020	82.270	56.906	1,201,300
2016-03-02	81.470	82.540	80.910	82.390	56.989	1,248,800
2016-03-01	79.340	81.730	78.940	81.730	56.532	1,973,700
2016-02-29	79.090	79.830	78.620	79.070	54.692	2,751,400
2016-02-26	81.610	81.790	76.930	78.950	54.609	2,685,300
2016-02-25	81.400	82.200	80.880	81.850	56.615	1,305,400
2016-02-24	80.590	81.080	78.750	80.500	55.682	1,266,600
2016-02-23	81.500	82.500	80.730	81.000	56.027	1,164,400
2016-02-22	82.050	82.700	81.420	81.570	56.422	1,025,000
2016-02-19	80.010	82.070	79.810	81.420	56.318	1,154,800
2016-02-18	79.760	80.550	79.000	79.900	55.267	1,362,000
2016-02-17	80.830	81.460	79.620	79.770	55.177	1,179,300
2016-02-16	79.710	80.760	79.080	80.400	55.612	1,027,300
2016-02-12	78.110	79.430	77.500	79.240	54.810	1,008,300
2016-02-11	77.160	77.900	76.430	77.080	53.316	1,707,900
2016-02-10	77.450	78.550	76.510	77.930	53.904	1,647,200
2016-02-09	77.680	78.390	76.360	77.150	53.364	1,932,300
2016-02-08	81.080	81.290	77.720	78.490	54.291	2,694,600
2016-02-05	81.000	82.240	80.500	81.760	56.553	1,329,800
2016-02-04	80.390	81.970	79.850	81.350	56.270	1,064,300
2016-02-03	79.950	80.990	79.870	80.830	55.910	1,799,400
2016-02-02	79.490	80.080	78.740	79.600	55.059	1,086,000
2016-02-01	80.000	80.130	78.750	79.620	55.073	1,585,400
2016-01-29	79.770	80.270	78.650	80.080	55.391	2,382,700
2016-01-28	77.540	80.800	77.080	79.470	54.969	2,239,200

← NewerPage 45 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.