Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	144.88	146.04	144.33	144.33	134.26	540
2024-05-16	144.64	145.69	143.98	145.69	135.52	158
2024-05-15	144.41	145.10	142.54	143.75	133.72	789
2024-05-14	143.75	143.76	141.28	141.77	131.87	667
2024-05-13	141.46	142.80	140.52	142.03	132.12	5,418
2024-05-10	143.26	143.99	139.62	139.94	130.17	546
2024-05-09	141.32	143.87	141.32	143.87	133.83	460
2024-05-08	140.45	141.71	140.27	140.59	130.78	237
2024-05-07	144.50	145.33	144.13	144.62	134.53	260
2024-05-03	147.92	152.06	146.04	147.56	137.26	956
2024-05-02	138.48	140.14	137.32	140.13	130.35	1,396
2024-05-01	137.98	139.87	137.98	138.90	129.20	89
2024-04-30	139.60	141.80	139.60	139.99	130.22	59
2024-04-29	144.21	144.74	142.88	142.92	132.94	714
2024-04-26	140.08	143.48	140.08	143.10	133.11	81
2024-04-25	138.62	141.23	137.42	141.23	131.38	991
2024-04-24	138.44	140.63	137.90	139.82	130.06	3,121
2024-04-23	136.51	138.29	135.88	138.28	128.63	56
2024-04-22	136.83	138.02	136.54	137.22	127.64	12,898
2024-04-19	137.79	138.00	136.61	136.77	127.22	392
2024-04-18	136.30	138.82	135.49	137.28	127.70	472
2024-04-17	136.92	137.99	136.30	137.41	127.82	540
2024-04-16	138.51	138.51	135.79	136.50	126.97	530
2024-04-15	143.03	143.73	138.22	138.22	128.57	2,192
2024-04-12	142.50	143.13	141.31	143.08	133.09	1,004
2024-04-11	142.58	143.39	141.01	143.39	133.38	558
2024-04-10	142.36	142.36	139.88	140.64	130.82	75
2024-04-09	146.13	147.16	143.34	144.57	134.48	15,884
2024-04-08	142.73	143.58	142.55	143.08	133.09	160,340
2024-04-05	139.10	142.83	139.10	142.50	132.55	446
2024-04-04	142.49	142.63	140.96	140.96	131.13	2,225
2024-04-03	140.89	141.20	139.87	140.92	131.08	686
2024-04-02	139.94	139.98	138.78	139.72	129.96	415
2024-03-28	143.30	144.43	142.88	142.88	132.91	406
2024-03-27	140.53	142.62	139.86	142.62	132.67	434
2024-03-26	138.23	139.87	137.56	139.87	130.11	1,066
2024-03-25	138.07	138.77	136.89	137.84	128.22	1,092
2024-03-22	140.70	140.76	137.72	138.77	129.08	1,831
2024-03-21	140.82	142.47	140.21	140.92	131.08	1,511
2024-03-20	138.85	141.53	138.85	141.07	131.22	352
2024-03-19	142.08	142.08	138.94	140.99	131.15	565
2024-03-18	142.31	144.28	142.09	142.85	132.88	807
2024-03-15	141.41	142.74	139.79	140.84	131.01	1,043
2024-03-14	142.40	142.41	140.06	140.42	130.62	1,124
2024-03-13	145.47	147.87	144.53	144.66	133.43	200
2024-03-12	144.16	146.92	143.73	146.40	135.03	215
2024-03-11	149.24	149.24	144.39	146.33	134.97	994
2024-03-08	153.02	153.10	151.02	151.08	139.35	402
2024-03-07	151.24	151.47	150.16	151.02	139.29	364
2024-03-06	151.87	152.47	148.93	149.61	137.99	686
2024-03-05	152.32	154.18	149.48	149.48	137.87	692
2024-03-04	151.39	152.99	150.69	152.99	141.11	599
2024-03-01	146.50	150.06	146.00	149.93	138.29	574
2024-02-29	144.43	146.64	144.39	146.16	134.81	429
2024-02-28	137.31	143.66	137.31	143.24	132.12	196
2024-02-27	137.94	139.48	137.38	138.00	127.29	36,997
2024-02-26	137.41	139.95	136.85	139.51	128.68	303
2024-02-23	138.35	138.47	136.28	136.45	125.86	542
2024-02-22	140.27	140.70	137.27	138.37	127.63	353
2024-02-21	133.79	136.24	131.78	136.03	125.47	715

← NewerPage 11 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.