Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	170.01	170.40	166.00	166.00	159.14	1,931,200
2025-05-09	166.75	167.42	166.22	166.57	159.68	1,399,300
2025-05-08	169.17	169.99	166.65	166.70	159.81	1,679,100
2025-05-07	166.41	168.10	166.07	167.18	160.27	2,016,800
2025-05-06	164.86	167.49	164.82	166.63	159.74	1,602,100
2025-05-05	164.14	167.72	164.14	166.64	159.75	1,497,700
2025-05-02	164.34	165.27	163.43	164.55	157.75	1,510,600
2025-05-01	161.50	165.74	161.50	161.88	155.19	2,051,800
2025-04-30	157.62	161.10	156.27	160.54	153.90	2,044,700
2025-04-29	160.22	161.45	158.83	159.87	153.26	1,624,800
2025-04-28	159.18	161.10	158.77	160.35	153.72	2,264,700
2025-04-25	160.17	164.48	157.69	159.88	153.27	3,387,600
2025-04-24	152.12	155.11	151.29	153.75	147.39	1,957,400
2025-04-23	152.90	156.36	150.81	151.59	145.32	1,785,000
2025-04-22	147.89	149.85	147.22	148.89	142.73	2,097,000
2025-04-21	148.95	150.26	143.83	146.34	140.29	2,572,900
2025-04-17	150.00	151.94	149.26	150.75	144.52	2,040,300
2025-04-16	145.64	149.41	145.64	148.18	142.05	2,077,800
2025-04-15	146.99	148.18	145.37	146.23	140.18	1,587,500
2025-04-14	147.05	148.60	145.71	146.31	140.26	1,324,500
2025-04-11	140.88	145.66	139.58	145.09	139.09	1,663,400
2025-04-10	142.70	144.46	137.77	142.29	136.41	2,162,700
2025-04-09	134.51	146.27	130.88	145.77	139.74	3,469,500
2025-04-08	139.50	143.00	133.82	136.11	130.48	3,515,200
2025-04-07	135.00	141.54	129.95	136.67	131.02	3,819,500
2025-04-04	139.91	140.32	135.53	137.50	131.81	3,800,800
2025-04-03	143.14	144.36	139.75	141.09	135.26	3,789,300
2025-04-02	144.84	149.27	143.95	148.68	142.53	2,164,400
2025-04-01	144.09	146.35	141.67	146.05	140.01	2,117,800
2025-03-31	141.91	144.92	139.27	143.29	137.37	3,860,200
2025-03-28	144.66	145.77	139.88	142.10	136.22	2,799,200
2025-03-27	148.80	149.32	144.77	144.95	138.96	2,706,500
2025-03-26	151.96	153.16	147.92	149.40	143.22	2,241,800
2025-03-25	154.09	155.11	150.25	151.42	145.16	2,582,200
2025-03-24	152.40	155.65	152.12	155.49	149.06	2,023,100
2025-03-21	150.50	151.67	147.82	150.38	144.16	4,766,100
2025-03-20	150.45	152.12	149.76	151.41	145.15	1,392,200
2025-03-19	148.90	153.23	148.60	151.09	144.84	1,883,200
2025-03-18	152.29	152.29	147.82	148.66	142.51	1,933,500
2025-03-17	148.06	153.36	147.85	151.85	145.57	2,224,700
2025-03-14	146.65	148.80	143.02	148.57	142.43	2,814,600
2025-03-13	150.60	151.74	145.55	145.94	138.74	2,442,600
2025-03-12	149.81	152.31	148.54	151.67	144.18	2,607,800
2025-03-11	145.57	149.62	144.72	147.01	139.75	3,725,500
2025-03-10	147.67	148.50	143.77	145.63	138.44	2,903,500
2025-03-07	148.42	149.67	144.27	149.17	141.81	2,704,700
2025-03-06	155.00	155.10	148.33	148.42	141.09	2,557,800
2025-03-05	154.75	158.42	154.59	157.28	149.52	2,016,000
2025-03-04	154.98	157.21	151.79	155.67	147.99	2,562,200
2025-03-03	158.34	159.06	153.20	155.31	147.64	2,455,700
2025-02-28	156.70	157.77	154.73	156.32	148.60	5,769,900
2025-02-27	160.94	161.47	156.58	157.27	149.51	2,299,800
2025-02-26	159.02	161.08	158.66	159.38	151.51	1,896,800
2025-02-25	160.26	161.08	157.43	158.16	150.35	2,952,200
2025-02-24	163.97	164.42	157.31	159.69	151.81	3,969,200
2025-02-21	171.58	171.73	164.61	165.36	157.20	2,498,400
2025-02-20	169.71	172.11	167.77	172.00	163.51	2,131,800
2025-02-19	165.32	169.97	164.67	169.61	161.24	2,119,200
2025-02-18	166.03	167.86	164.73	165.65	157.47	2,364,200
2025-02-14	164.81	165.66	157.22	164.28	156.17	4,795,100

← NewerPage 7 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.