Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	136.17	137.48	133.96	134.56	124.11	1,131
2024-02-16	148.61	148.61	136.52	137.58	126.90	2,284
2024-02-15	142.76	149.04	142.76	148.77	137.22	750
2024-02-14	141.92	142.49	140.91	141.65	130.65	243
2024-02-13	139.59	142.15	139.31	141.65	130.65	650
2024-02-12	147.70	147.95	144.54	144.54	133.32	409
2024-02-09	146.84	147.62	145.69	146.55	135.17	151
2024-02-08	145.60	147.83	144.57	147.50	136.05	509
2024-02-07	144.29	145.27	143.71	145.22	133.94	264
2024-02-06	143.65	146.18	143.65	144.70	133.46	425
2024-02-05	143.14	144.63	142.95	144.51	133.29	698
2024-02-02	142.63	144.20	140.61	144.20	133.00	478
2024-02-01	140.06	142.75	139.64	142.00	130.98	600
2024-01-31	145.00	145.04	142.85	142.85	131.76	310
2024-01-30	144.83	145.82	144.30	144.74	133.50	265
2024-01-29	143.05	145.74	142.70	145.25	133.97	390
2024-01-26	142.87	144.50	142.23	142.92	131.82	350
2024-01-25	139.84	143.26	139.84	141.76	130.75	1,275
2024-01-24	140.70	140.70	137.73	137.73	127.04	1,108
2024-01-23	140.97	141.29	138.50	138.57	127.81	277
2024-01-22	139.21	142.51	138.57	140.45	129.54	776
2024-01-19	135.08	137.07	134.69	137.05	126.41	574
2024-01-18	135.77	136.46	134.32	134.32	123.89	542
2024-01-17	137.29	138.20	134.20	135.00	124.52	267
2024-01-16	137.91	139.73	136.94	138.21	127.47	2,719
2024-01-12	135.64	137.83	135.37	137.83	127.13	146
2024-01-11	136.07	136.93	134.27	134.87	124.40	233
2024-01-10	134.11	136.01	133.57	135.80	125.26	315
2024-01-09	132.64	133.67	132.64	133.48	123.12	40
2024-01-08	130.64	133.48	130.64	133.48	123.12	289
2024-01-05	130.86	131.53	130.01	130.01	119.92	247
2024-01-04	133.27	133.98	132.52	132.53	122.24	168
2024-01-03	134.67	134.67	132.30	133.77	123.38	133
2024-01-02	134.18	135.09	134.00	134.62	124.17	449
2023-12-29	135.19	135.89	134.53	135.32	124.81	96
2023-12-28	135.75	136.32	135.33	135.33	124.82	93
2023-12-27	135.93	136.25	135.79	136.25	125.67	215
2023-12-22	135.61	136.02	134.95	135.12	124.63	150
2023-12-21	133.73	134.05	132.98	133.54	123.17	17
2023-12-20	134.47	135.02	133.35	134.64	124.19	249
2023-12-19	133.42	135.28	132.87	134.57	124.12	188
2023-12-18	132.50	133.20	131.96	132.71	122.41	123
2023-12-15	132.47	134.24	130.95	131.29	121.10	154
2023-12-14	137.72	137.72	132.46	133.08	122.75	610
2023-12-13	134.86	135.50	134.06	135.45	123.81	262
2023-12-12	133.78	135.52	133.63	135.52	123.87	490
2023-12-11	134.57	134.57	132.63	134.31	122.77	103
2023-12-08	134.73	136.80	133.05	134.42	122.87	134
2023-12-07	135.83	135.83	133.80	134.35	122.80	565
2023-12-06	138.95	139.15	136.47	136.47	124.74	463
2023-12-05	137.75	138.45	137.43	138.45	126.55	506
2023-12-04	137.28	138.38	136.12	137.58	125.75	218
2023-12-01	137.32	139.30	136.10	138.17	126.29	126
2023-11-30	138.21	138.86	137.00	138.09	126.22	451
2023-11-29	137.96	138.74	137.24	138.55	126.64	46
2023-11-28	136.65	137.65	136.65	137.13	125.34	454
2023-11-27	136.38	137.87	136.20	137.83	125.98	283
2023-11-24	135.79	136.93	135.19	136.70	124.95	375
2023-11-22	137.67	138.08	136.20	137.17	125.38	546
2023-11-21	135.73	137.18	135.26	136.07	124.37	242

← NewerPage 12 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.