Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 169.81 | 171.39 | 169.24 | 171.23 | 165.29 | 1,164,500 |
| 2025-08-06 | 172.45 | 173.12 | 169.19 | 169.49 | 163.61 | 1,285,400 |
| 2025-08-05 | 172.91 | 173.25 | 171.14 | 172.17 | 166.20 | 1,041,300 |
| 2025-08-04 | 172.27 | 173.92 | 171.62 | 172.91 | 166.91 | 1,347,700 |
| 2025-08-01 | 176.63 | 176.65 | 170.93 | 172.21 | 166.24 | 1,662,100 |
| 2025-07-31 | 178.24 | 180.57 | 175.91 | 176.44 | 170.32 | 1,963,300 |
| 2025-07-30 | 178.88 | 179.87 | 176.13 | 177.30 | 171.15 | 1,128,000 |
| 2025-07-29 | 177.44 | 178.57 | 175.45 | 178.30 | 172.12 | 1,609,400 |
| 2025-07-28 | 177.08 | 179.06 | 175.69 | 175.72 | 169.63 | 1,547,000 |
| 2025-07-25 | 181.50 | 182.00 | 174.81 | 177.91 | 171.74 | 2,602,200 |
| 2025-07-24 | 179.06 | 181.43 | 178.47 | 180.02 | 173.78 | 1,882,600 |
| 2025-07-23 | 179.93 | 179.93 | 178.03 | 179.24 | 173.02 | 1,264,500 |
| 2025-07-22 | 177.61 | 179.51 | 177.04 | 179.34 | 173.12 | 1,662,600 |
| 2025-07-21 | 178.94 | 180.80 | 176.21 | 177.11 | 170.97 | 1,620,100 |
| 2025-07-18 | 177.39 | 178.66 | 176.16 | 177.98 | 171.81 | 1,393,300 |
| 2025-07-17 | 173.00 | 176.99 | 172.91 | 176.76 | 170.63 | 1,706,100 |
| 2025-07-16 | 171.76 | 173.10 | 170.77 | 172.98 | 166.98 | 1,490,100 |
| 2025-07-15 | 171.87 | 172.21 | 170.19 | 171.13 | 165.20 | 1,424,200 |
| 2025-07-14 | 168.82 | 171.41 | 168.60 | 170.93 | 165.00 | 1,184,300 |
| 2025-07-11 | 169.22 | 169.98 | 168.05 | 168.47 | 162.63 | 1,494,000 |
| 2025-07-10 | 171.34 | 172.01 | 169.27 | 170.48 | 164.57 | 1,217,200 |
| 2025-07-09 | 170.98 | 171.94 | 169.55 | 171.18 | 165.24 | 1,004,100 |
| 2025-07-08 | 171.15 | 171.43 | 168.45 | 170.80 | 164.88 | 1,266,600 |
| 2025-07-07 | 172.74 | 174.16 | 170.47 | 171.64 | 165.69 | 1,267,700 |
| 2025-07-03 | 172.70 | 173.49 | 171.97 | 172.60 | 166.61 | 780,900 |
| 2025-07-02 | 170.36 | 173.14 | 170.01 | 172.16 | 166.19 | 1,568,700 |
| 2025-07-01 | 173.37 | 174.77 | 170.15 | 171.25 | 165.31 | 2,250,400 |
| 2025-06-30 | 172.53 | 174.50 | 170.50 | 174.33 | 168.28 | 2,505,700 |
| 2025-06-27 | 169.71 | 172.35 | 167.16 | 171.36 | 165.42 | 2,658,900 |
| 2025-06-26 | 171.00 | 171.50 | 163.64 | 169.59 | 163.71 | 4,734,200 |
| 2025-06-25 | 177.02 | 177.60 | 170.08 | 172.25 | 166.28 | 2,964,200 |
| 2025-06-24 | 178.35 | 178.85 | 176.48 | 177.66 | 171.50 | 1,558,500 |
| 2025-06-23 | 175.71 | 177.58 | 174.26 | 177.34 | 171.19 | 1,183,200 |
| 2025-06-20 | 177.00 | 177.82 | 175.18 | 175.42 | 169.34 | 2,641,300 |
| 2025-06-18 | 175.59 | 178.24 | 175.10 | 176.60 | 170.48 | 1,470,300 |
| 2025-06-17 | 175.92 | 177.44 | 175.13 | 176.06 | 169.95 | 1,185,600 |
| 2025-06-16 | 175.70 | 177.68 | 174.81 | 176.06 | 169.95 | 1,394,500 |
| 2025-06-13 | 174.03 | 174.83 | 172.68 | 174.47 | 168.42 | 1,520,900 |
| 2025-06-12 | 175.70 | 178.08 | 175.51 | 176.53 | 169.23 | 1,924,700 |
| 2025-06-11 | 177.65 | 178.71 | 175.51 | 175.84 | 168.57 | 2,042,300 |
| 2025-06-10 | 177.86 | 177.88 | 175.38 | 177.69 | 170.34 | 1,766,400 |
| 2025-06-09 | 177.44 | 178.42 | 175.68 | 176.68 | 169.37 | 1,689,300 |
| 2025-06-06 | 176.98 | 177.81 | 176.27 | 176.84 | 169.53 | 1,748,400 |
| 2025-06-05 | 176.50 | 177.97 | 175.51 | 175.91 | 168.64 | 1,555,500 |
| 2025-06-04 | 173.60 | 176.89 | 173.01 | 176.00 | 168.72 | 1,609,300 |
| 2025-06-03 | 172.70 | 174.14 | 171.79 | 173.74 | 166.56 | 1,363,600 |
| 2025-06-02 | 170.39 | 172.90 | 168.40 | 172.72 | 165.58 | 1,340,500 |
| 2025-05-30 | 171.61 | 172.54 | 170.00 | 171.52 | 164.43 | 4,130,900 |
| 2025-05-29 | 172.14 | 174.14 | 170.47 | 172.26 | 165.14 | 2,204,600 |
| 2025-05-28 | 170.60 | 170.96 | 168.68 | 169.58 | 162.57 | 1,840,700 |
| 2025-05-27 | 169.72 | 172.13 | 169.37 | 170.68 | 163.62 | 1,847,000 |
| 2025-05-23 | 167.51 | 169.07 | 166.25 | 168.12 | 161.17 | 1,151,600 |
| 2025-05-22 | 167.30 | 168.93 | 166.68 | 167.95 | 161.01 | 1,172,900 |
| 2025-05-21 | 168.97 | 170.17 | 166.84 | 167.29 | 160.37 | 1,131,100 |
| 2025-05-20 | 169.91 | 170.60 | 168.77 | 170.13 | 163.10 | 933,700 |
| 2025-05-19 | 168.38 | 171.24 | 167.10 | 170.79 | 163.73 | 1,113,300 |
| 2025-05-16 | 168.39 | 170.06 | 167.59 | 170.05 | 163.02 | 1,196,900 |
| 2025-05-15 | 165.50 | 168.10 | 165.50 | 167.79 | 160.85 | 1,629,000 |
| 2025-05-14 | 166.11 | 166.87 | 165.05 | 165.67 | 158.82 | 1,901,700 |
| 2025-05-13 | 166.74 | 167.33 | 164.24 | 165.80 | 158.94 | 2,060,800 |
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.