Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	149.85	152.48	149.72	152.41	142.93	216
2024-08-13	150.23	150.45	149.57	149.60	140.29	127
2024-08-12	150.24	150.24	147.17	148.23	139.01	401
2024-08-09	150.05	150.70	148.54	150.19	140.85	173
2024-08-08	146.60	149.75	146.60	149.58	140.27	134
2024-08-07	149.26	151.43	147.42	147.42	138.25	743
2024-08-06	145.27	149.67	144.54	149.60	140.29	971
2024-08-05	146.31	149.34	140.16	147.54	138.36	2,190
2024-08-02	152.00	152.84	148.74	149.96	140.63	7,904
2024-08-01	150.26	153.12	150.12	151.69	142.25	1,156
2024-07-31	147.50	150.89	146.57	149.20	139.92	1,186
2024-07-30	147.65	148.13	144.30	144.63	135.63	453
2024-07-29	146.00	147.01	144.50	146.90	137.76	583
2024-07-26	146.79	146.80	141.00	145.93	136.85	845
2024-07-25	151.29	151.78	148.34	148.34	139.11	1,125
2024-07-24	154.02	155.10	153.08	153.08	143.56	451
2024-07-23	155.26	156.63	155.06	155.40	145.74	15,030
2024-07-22	155.51	156.41	154.66	155.82	146.13	290
2024-07-19	156.36	156.36	154.49	154.95	145.31	779
2024-07-18	156.00	156.98	154.54	155.48	145.81	450
2024-07-17	161.24	162.33	156.41	156.41	146.68	1,795
2024-07-16	160.39	161.71	159.27	161.23	151.20	880
2024-07-15	159.39	159.39	157.19	158.33	148.48	1,557
2024-07-12	158.63	159.40	158.43	158.71	148.84	492
2024-07-11	157.51	160.44	157.38	157.38	147.58	683
2024-07-10	153.99	155.23	153.23	154.79	145.16	2,929
2024-07-09	153.98	154.07	151.99	153.35	143.81	616
2024-07-08	150.70	153.37	150.70	153.33	143.79	408
2024-07-05	151.80	152.75	150.61	150.94	141.55	332
2024-07-03	153.38	153.91	152.15	152.15	142.68	476
2024-07-02	152.49	153.57	151.96	152.22	142.75	1,312
2024-07-01	151.95	152.65	150.92	152.42	142.94	534
2024-06-28	150.65	153.20	148.72	151.86	142.41	43,979
2024-06-27	147.57	150.12	147.06	149.23	139.95	937
2024-06-26	146.44	148.17	146.44	147.31	138.15	7,923
2024-06-25	147.50	147.50	145.35	145.96	136.88	631
2024-06-24	148.85	150.93	148.29	149.04	139.77	178
2024-06-21	148.35	148.77	146.11	147.16	138.00	487
2024-06-20	149.98	150.61	148.51	148.52	139.28	417
2024-06-18	150.24	151.00	149.73	149.73	140.41	1,828
2024-06-17	148.97	150.49	148.97	150.49	141.13	132
2024-06-14	150.19	150.56	148.89	149.51	140.21	792
2024-06-13	150.47	150.86	149.47	150.81	140.28	484
2024-06-12	152.99	153.00	150.22	150.32	139.82	496
2024-06-11	148.58	150.28	148.58	149.70	139.25	441
2024-06-10	146.33	149.11	146.00	148.90	138.51	2,760
2024-06-07	145.28	147.04	144.88	146.97	136.71	324
2024-06-06	147.22	147.53	146.27	147.05	136.79	1,170
2024-06-05	145.09	146.92	144.78	146.92	136.67	543
2024-06-04	142.90	145.68	142.07	145.62	135.46	388
2024-06-03	145.35	145.90	142.97	143.16	133.17	886
2024-05-31	144.56	145.06	143.00	143.50	133.48	995
2024-05-30	143.57	144.40	142.87	144.40	134.32	232
2024-05-29	142.43	142.86	140.44	140.44	130.64	931
2024-05-28	143.48	143.95	142.82	143.85	133.81	567
2024-05-24	142.97	143.27	141.06	142.43	132.49	221
2024-05-23	143.24	144.64	143.14	143.28	133.28	423
2024-05-22	143.97	144.05	142.61	143.47	133.46	218
2024-05-21	143.45	144.21	142.90	143.39	133.38	872
2024-05-20	143.54	145.08	142.96	144.23	134.16	336

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	1.2200 USD
2026-06-12	1.2200 USD
2026-03-12	1.2200 USD
2025-12-12	1.2200 USD
2025-09-15	1.2200 USD
2025-06-12	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.