Digital Realty Trust, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 177.50 | 180.87 | 177.01 | 179.67 | 169.69 | 2,998,600 |
| 2024-11-14 | 178.83 | 179.09 | 177.37 | 178.21 | 168.31 | 2,127,400 |
| 2024-11-13 | 181.96 | 182.03 | 178.05 | 178.13 | 168.23 | 1,862,800 |
| 2024-11-12 | 183.00 | 184.20 | 180.39 | 180.79 | 170.75 | 1,936,000 |
| 2024-11-11 | 182.20 | 184.29 | 181.76 | 182.85 | 172.69 | 2,015,700 |
| 2024-11-08 | 179.74 | 183.35 | 179.25 | 181.98 | 171.87 | 2,229,700 |
| 2024-11-07 | 174.10 | 179.71 | 173.80 | 178.47 | 168.55 | 3,991,500 |
| 2024-11-06 | 177.00 | 178.27 | 171.25 | 173.62 | 163.97 | 4,619,700 |
| 2024-11-05 | 177.46 | 181.12 | 176.40 | 181.02 | 170.96 | 1,404,000 |
| 2024-11-04 | 175.94 | 177.49 | 175.06 | 177.32 | 167.47 | 1,270,000 |
| 2024-11-01 | 178.06 | 179.48 | 174.96 | 176.00 | 166.22 | 1,517,200 |
| 2024-10-31 | 180.75 | 181.70 | 178.09 | 178.23 | 168.33 | 2,014,100 |
| 2024-10-30 | 183.21 | 184.63 | 181.13 | 182.17 | 172.05 | 2,079,300 |
| 2024-10-29 | 183.00 | 185.32 | 182.39 | 182.80 | 172.64 | 2,154,100 |
| 2024-10-28 | 182.00 | 185.17 | 181.27 | 183.31 | 173.13 | 2,697,800 |
| 2024-10-25 | 184.46 | 193.88 | 180.36 | 181.01 | 170.95 | 6,093,000 |
| 2024-10-24 | 166.54 | 166.60 | 164.50 | 165.13 | 155.96 | 1,479,800 |
| 2024-10-23 | 165.10 | 166.57 | 164.96 | 165.80 | 156.59 | 1,240,700 |
| 2024-10-22 | 164.61 | 166.29 | 164.13 | 165.25 | 156.07 | 1,540,300 |
| 2024-10-21 | 164.44 | 165.60 | 163.42 | 165.20 | 156.02 | 1,891,300 |
| 2024-10-18 | 164.01 | 165.65 | 163.47 | 165.38 | 156.19 | 986,000 |
| 2024-10-17 | 161.51 | 164.25 | 160.79 | 163.69 | 154.60 | 1,178,400 |
| 2024-10-16 | 161.00 | 162.67 | 160.53 | 162.13 | 153.12 | 1,307,600 |
| 2024-10-15 | 163.07 | 164.60 | 160.84 | 161.21 | 152.25 | 2,637,000 |
| 2024-10-14 | 161.07 | 162.88 | 160.32 | 161.98 | 152.98 | 1,371,800 |
| 2024-10-11 | 159.05 | 160.80 | 158.86 | 160.73 | 151.80 | 1,346,200 |
| 2024-10-10 | 158.36 | 160.16 | 158.23 | 158.85 | 150.02 | 881,100 |
| 2024-10-09 | 158.50 | 159.31 | 157.51 | 159.13 | 150.29 | 822,600 |
| 2024-10-08 | 157.13 | 158.72 | 155.71 | 158.28 | 149.49 | 953,800 |
| 2024-10-07 | 155.80 | 156.71 | 155.16 | 156.47 | 147.78 | 988,200 |
| 2024-10-04 | 157.29 | 157.84 | 155.60 | 157.00 | 148.28 | 1,120,600 |
| 2024-10-03 | 160.03 | 160.49 | 156.97 | 157.30 | 148.56 | 1,199,200 |
| 2024-10-02 | 158.68 | 160.18 | 158.21 | 159.60 | 150.73 | 1,361,100 |
| 2024-10-01 | 162.85 | 162.85 | 159.08 | 160.27 | 151.37 | 1,346,000 |
| 2024-09-30 | 160.29 | 162.13 | 159.47 | 161.83 | 152.84 | 2,220,700 |
| 2024-09-27 | 163.24 | 163.24 | 161.09 | 161.16 | 152.21 | 1,549,200 |
| 2024-09-26 | 165.00 | 165.00 | 161.24 | 162.06 | 153.06 | 1,459,500 |
| 2024-09-25 | 163.17 | 165.17 | 162.23 | 162.90 | 153.85 | 1,675,400 |
| 2024-09-24 | 160.61 | 163.31 | 159.92 | 162.13 | 153.12 | 1,680,100 |
| 2024-09-23 | 159.74 | 161.91 | 159.19 | 160.96 | 152.02 | 1,651,600 |
| 2024-09-20 | 157.38 | 160.34 | 157.15 | 158.70 | 149.88 | 7,232,200 |
| 2024-09-19 | 160.00 | 160.34 | 157.45 | 158.90 | 150.07 | 1,803,200 |
| 2024-09-18 | 157.87 | 159.90 | 156.56 | 158.25 | 149.46 | 1,515,300 |
| 2024-09-17 | 160.74 | 161.61 | 157.19 | 157.58 | 148.82 | 1,824,700 |
| 2024-09-16 | 159.46 | 161.39 | 158.74 | 160.87 | 151.93 | 1,467,700 |
| 2024-09-13 | 160.45 | 160.83 | 158.29 | 158.93 | 150.10 | 1,467,000 |
| 2024-09-12 | 158.48 | 160.52 | 157.67 | 160.49 | 150.42 | 1,372,300 |
| 2024-09-11 | 155.40 | 158.84 | 154.54 | 158.42 | 148.48 | 1,922,800 |
| 2024-09-10 | 150.11 | 157.11 | 150.03 | 156.76 | 146.92 | 1,794,700 |
| 2024-09-09 | 148.03 | 149.65 | 147.70 | 149.34 | 139.97 | 1,499,800 |
| 2024-09-06 | 149.99 | 150.00 | 147.21 | 148.22 | 138.92 | 1,741,700 |
| 2024-09-05 | 149.10 | 150.08 | 148.15 | 149.91 | 140.50 | 1,299,600 |
| 2024-09-04 | 150.14 | 150.47 | 147.30 | 149.09 | 139.74 | 1,233,800 |
| 2024-09-03 | 150.36 | 150.97 | 149.14 | 149.79 | 140.39 | 1,605,400 |
| 2024-08-30 | 150.36 | 152.10 | 149.31 | 151.61 | 142.10 | 3,050,900 |
| 2024-08-29 | 149.74 | 150.85 | 148.68 | 149.50 | 140.12 | 1,148,100 |
| 2024-08-28 | 150.61 | 151.60 | 149.27 | 150.11 | 140.69 | 1,096,400 |
| 2024-08-27 | 149.14 | 151.14 | 148.81 | 150.61 | 141.16 | 1,076,900 |
| 2024-08-26 | 152.90 | 153.50 | 150.02 | 150.59 | 141.14 | 925,400 |
| 2024-08-23 | 151.18 | 152.74 | 150.18 | 152.18 | 142.63 | 1,604,200 |
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.