Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	170.01	172.15	168.81	170.41	165.67	1,838,600
2025-10-30	166.88	172.08	166.29	170.75	166.00	2,069,100
2025-10-29	174.05	174.09	165.98	167.14	162.49	2,017,000
2025-10-28	176.76	177.32	173.78	174.06	169.21	1,432,300
2025-10-27	179.28	179.99	176.37	178.14	173.18	2,103,800
2025-10-24	178.84	182.48	176.07	179.28	174.29	2,472,300
2025-10-23	174.31	176.80	172.00	175.39	170.51	2,510,500
2025-10-22	172.53	173.39	169.77	172.41	167.61	1,542,900
2025-10-21	172.44	172.47	168.72	171.63	166.85	1,391,200
2025-10-20	175.74	175.74	171.44	172.92	168.11	1,705,500
2025-10-17	171.78	173.52	170.47	172.73	167.92	1,321,500
2025-10-16	173.95	176.23	172.80	173.96	169.12	1,318,500
2025-10-15	173.29	176.86	173.11	175.20	170.32	1,447,900
2025-10-14	170.10	172.32	169.45	171.88	167.09	1,138,600
2025-10-13	168.87	171.57	168.54	171.56	166.78	957,700
2025-10-10	175.22	175.73	168.45	168.49	163.80	1,551,700
2025-10-09	174.41	175.96	173.30	175.21	170.33	1,190,800
2025-10-08	174.77	176.95	173.05	174.20	169.35	1,471,700
2025-10-07	176.88	177.04	174.14	175.14	170.26	853,900
2025-10-06	178.29	178.29	174.51	176.96	172.03	1,873,600
2025-10-03	174.34	178.30	173.89	176.35	171.44	1,635,900
2025-10-02	171.82	173.82	170.61	173.75	168.91	1,824,900
2025-10-01	172.53	173.37	170.22	171.45	166.68	1,345,800
2025-09-30	171.27	172.92	169.26	172.88	168.07	1,516,400
2025-09-29	172.69	173.19	169.41	170.11	165.37	1,277,600
2025-09-26	171.94	172.06	170.45	171.46	166.69	785,200
2025-09-25	172.00	172.61	170.65	171.36	166.59	1,272,600
2025-09-24	173.39	173.76	171.61	172.00	167.21	1,308,700
2025-09-23	174.59	175.14	172.87	174.12	169.27	1,019,400
2025-09-22	171.17	176.15	169.67	174.69	169.83	1,837,400
2025-09-19	171.56	173.32	170.69	172.08	167.29	3,146,600
2025-09-18	171.58	173.27	170.74	171.36	166.59	1,012,600
2025-09-17	174.10	174.95	170.88	171.15	166.38	1,730,600
2025-09-16	175.05	175.37	172.11	173.86	169.02	1,590,100
2025-09-15	172.34	175.83	172.34	175.04	170.17	2,199,800
2025-09-12	173.75	175.59	173.46	173.50	167.48	1,341,300
2025-09-11	173.74	174.95	173.29	174.67	168.61	1,582,800
2025-09-10	166.59	174.93	166.49	173.89	167.86	3,004,200
2025-09-09	161.00	164.03	160.10	163.98	158.29	1,893,700
2025-09-08	162.00	162.37	159.22	161.21	155.62	1,879,700
2025-09-05	164.27	165.59	162.92	163.24	157.58	1,352,700
2025-09-04	161.65	163.16	160.57	162.84	157.19	1,366,800
2025-09-03	162.41	163.11	159.22	161.50	155.90	1,669,600
2025-09-02	165.09	165.92	161.69	162.95	157.30	1,404,700
2025-08-29	168.47	169.91	166.31	167.64	161.83	1,628,400
2025-08-28	170.30	170.50	168.07	168.57	162.72	1,010,100
2025-08-27	168.24	170.37	168.00	169.73	163.84	1,346,400
2025-08-26	166.22	170.13	166.20	167.92	162.10	3,334,700
2025-08-25	166.67	167.87	165.36	165.86	160.11	789,700
2025-08-22	164.85	168.11	164.05	167.06	161.27	1,355,900
2025-08-21	164.14	164.89	162.51	163.78	158.10	1,470,300
2025-08-20	166.65	168.15	164.56	165.33	159.60	1,657,900
2025-08-19	165.26	166.70	165.04	166.57	160.79	1,312,200
2025-08-18	167.14	167.35	164.69	165.02	159.30	1,625,700
2025-08-15	166.11	168.44	165.82	166.90	161.11	1,950,400
2025-08-14	167.17	167.58	164.36	166.22	160.46	1,313,000
2025-08-13	169.69	170.69	166.87	168.58	162.73	1,488,400
2025-08-12	169.20	170.07	167.31	169.27	163.40	1,098,800
2025-08-11	169.11	170.20	168.62	168.73	162.88	983,300
2025-08-08	171.45	171.90	169.48	169.91	164.02	905,200

← NewerPage 5 of 79 · 4,728 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.