Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	164.81	165.66	157.22	164.28	156.17	4,795,100
2025-02-13	161.53	165.15	161.53	164.81	156.67	2,707,300
2025-02-12	162.05	164.83	161.49	163.22	155.16	1,803,600
2025-02-11	165.00	166.13	164.20	165.66	157.48	2,571,200
2025-02-10	168.28	168.71	165.48	166.39	158.18	2,163,900
2025-02-07	168.38	169.17	166.76	168.07	159.77	1,054,300
2025-02-06	168.21	168.77	166.52	168.11	159.81	1,276,600
2025-02-05	164.83	167.39	163.19	167.19	158.94	1,647,600
2025-02-04	159.70	163.95	159.29	163.34	155.28	2,055,300
2025-02-03	161.64	162.47	159.84	161.43	153.46	2,242,700
2025-01-31	164.97	167.70	163.72	163.86	155.77	2,010,600
2025-01-30	163.60	165.87	162.14	164.23	156.12	1,964,200
2025-01-29	162.27	164.38	160.50	161.73	153.75	2,660,000
2025-01-28	164.44	164.73	156.09	162.14	154.14	4,745,500
2025-01-27	166.13	166.30	156.32	164.74	156.61	8,405,400
2025-01-24	183.21	184.65	180.27	180.50	171.59	1,851,700
2025-01-23	182.50	184.40	180.37	183.51	174.45	1,765,800
2025-01-22	184.49	187.74	181.88	182.44	173.43	2,723,400
2025-01-21	180.69	184.01	180.01	183.56	174.50	1,926,400
2025-01-17	181.17	181.83	178.15	178.43	169.62	1,639,400
2025-01-16	175.60	180.25	175.22	180.10	171.21	1,735,200
2025-01-15	179.88	179.99	174.13	174.91	166.28	1,859,800
2025-01-14	172.67	174.50	172.00	173.89	165.31	1,537,400
2025-01-13	171.77	173.14	170.03	171.92	163.43	1,798,000
2025-01-10	177.24	178.01	172.79	173.34	164.78	2,781,400
2025-01-08	179.99	181.89	179.42	180.87	171.94	1,728,600
2025-01-07	182.50	184.64	177.72	179.88	171.00	2,288,500
2025-01-06	181.94	183.77	179.24	179.60	170.73	2,021,300
2025-01-03	178.11	181.98	177.84	181.74	172.77	1,574,200
2025-01-02	177.69	178.88	176.06	177.00	168.26	1,285,900
2024-12-31	178.33	178.50	176.10	177.33	168.58	1,434,000
2024-12-30	176.47	177.00	174.46	176.22	167.52	1,027,700
2024-12-27	178.22	179.62	177.33	178.14	169.35	822,900
2024-12-26	179.19	179.99	178.50	179.50	170.64	693,500
2024-12-24	178.37	180.40	177.95	180.40	171.49	683,700
2024-12-23	178.69	179.12	176.55	178.47	169.66	2,167,100
2024-12-20	176.81	181.47	175.78	178.57	169.76	4,801,700
2024-12-19	177.52	180.70	176.31	176.81	168.08	2,977,300
2024-12-18	184.76	185.27	176.66	176.96	168.22	2,407,500
2024-12-17	184.40	186.37	183.48	185.00	175.87	1,508,000
2024-12-16	185.22	187.80	184.90	185.47	176.31	1,258,100
2024-12-13	186.78	187.35	184.92	185.04	175.91	1,566,800
2024-12-12	186.88	189.21	186.50	187.13	176.73	2,061,200
2024-12-11	186.69	188.43	186.17	187.22	176.82	1,836,300
2024-12-10	188.00	188.67	185.20	185.71	175.39	1,866,000
2024-12-09	193.48	194.22	186.91	188.17	177.72	2,309,500
2024-12-06	192.12	192.80	190.21	192.69	181.98	2,073,800
2024-12-05	189.70	191.13	188.55	191.08	180.46	1,507,500
2024-12-04	192.10	192.10	190.06	190.84	180.24	1,506,300
2024-12-03	192.40	192.88	190.71	191.07	180.45	1,186,600
2024-12-02	194.85	195.38	191.29	192.16	181.48	2,293,500
2024-11-29	195.93	198.00	195.50	195.69	184.82	1,492,300
2024-11-27	195.41	195.93	194.02	195.28	184.43	1,719,200
2024-11-26	192.62	194.31	191.19	194.02	183.24	1,962,600
2024-11-25	191.50	193.29	191.01	192.82	182.11	4,657,000
2024-11-22	188.72	190.91	188.35	189.84	179.29	2,526,500
2024-11-21	186.40	188.17	185.03	187.37	176.96	1,886,100
2024-11-20	185.54	186.13	183.56	185.91	175.58	1,433,800
2024-11-19	183.39	187.49	182.50	187.27	176.87	1,657,700
2024-11-18	179.40	183.48	178.98	183.29	173.11	2,316,400

← NewerPage 8 of 79 · 4,729 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.