Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	135.73	137.18	135.26	136.07	124.37	242
2023-11-20	133.32	135.10	133.28	135.04	123.43	221
2023-11-17	136.47	136.47	133.88	133.88	122.37	719
2023-11-16	135.77	136.51	134.33	136.17	124.47	1,369
2023-11-15	134.30	135.92	134.11	134.27	122.73	16,813
2023-11-14	131.76	135.22	131.70	133.21	121.76	25,016
2023-11-13	127.75	128.75	126.89	127.75	116.77	35
2023-11-10	128.11	128.85	126.30	128.77	117.70	602
2023-11-09	128.49	128.58	127.48	128.07	117.06	40
2023-11-08	127.81	128.27	127.79	127.79	116.80	27
2023-11-07	129.84	129.84	128.20	128.81	117.74	161
2023-11-06	132.93	132.93	127.80	127.80	116.82	36,077
2023-11-03	132.11	135.54	131.62	134.11	122.58	537
2023-11-02	128.40	131.47	128.40	131.10	119.83	734
2023-11-01	124.21	125.90	123.54	125.78	114.97	116
2023-10-31	123.55	124.57	121.87	124.17	113.50	297
2023-10-30	123.78	125.41	121.43	122.84	112.28	137
2023-10-27	121.78	125.26	120.49	121.36	110.93	854
2023-10-26	117.33	120.64	116.98	120.64	110.27	211
2023-10-25	118.45	119.71	116.25	117.46	107.36	788
2023-10-24	117.80	120.30	117.77	119.66	109.37	527
2023-10-23	114.90	118.66	113.95	117.84	107.71	743
2023-10-20	115.65	117.41	115.50	116.54	106.52	579
2023-10-19	119.67	120.48	117.23	117.49	107.39	261
2023-10-18	122.66	122.71	120.61	121.75	111.29	1,179
2023-10-17	123.38	124.33	121.55	121.55	111.11	447
2023-10-16	123.53	124.53	122.58	124.45	113.75	366
2023-10-13	125.53	125.99	121.97	122.53	112.00	918
2023-10-12	124.55	125.57	123.44	123.63	113.00	450
2023-10-11	121.99	123.32	121.91	123.27	112.67	850
2023-10-10	118.90	122.30	118.51	120.97	110.57	305
2023-10-09	115.57	118.87	115.57	118.82	108.61	572
2023-10-06	116.63	118.02	114.53	117.34	107.25	1,036
2023-10-05	116.91	117.25	116.16	116.94	106.88	291
2023-10-04	115.86	116.85	115.18	116.85	106.80	392
2023-10-03	117.53	117.82	114.88	115.34	105.43	269
2023-10-02	120.96	121.56	117.94	117.94	107.80	141
2023-09-29	121.01	122.81	120.04	120.04	109.72	1,263
2023-09-28	114.67	118.27	114.67	118.14	107.99	4,861
2023-09-27	119.97	120.11	116.75	116.75	106.71	4,471
2023-09-26	122.63	122.63	119.91	119.93	109.62	537
2023-09-25	122.63	123.82	122.63	123.38	112.78	957
2023-09-22	124.54	126.40	123.83	124.66	113.95	2,581
2023-09-21	126.60	126.60	124.68	125.00	114.26	386
2023-09-20	128.71	129.38	128.71	128.88	117.80	344
2023-09-19	128.05	128.05	126.68	126.98	116.06	23,089
2023-09-18	128.45	129.44	127.10	129.28	118.17	87
2023-09-15	128.39	129.36	128.24	128.92	117.84	817
2023-09-14	128.13	129.32	128.13	129.24	118.13	733
2023-09-13	130.82	130.87	128.32	128.32	116.17	354
2023-09-12	130.99	131.71	130.74	131.64	119.18	321
2023-09-11	130.97	131.03	130.14	131.00	118.60	448
2023-09-08	131.79	131.79	130.41	130.51	118.16	140
2023-09-07	130.69	131.94	130.55	131.80	119.33	342
2023-09-06	130.84	130.84	129.45	129.45	117.20	99
2023-09-05	131.75	131.98	130.50	131.55	119.10	438
2023-09-01	132.62	132.62	131.35	131.55	119.10	30
2023-08-31	131.64	131.64	131.60	131.60	119.14	45
2023-08-30	130.12	131.66	130.12	131.24	118.82	242
2023-08-29	127.18	130.22	127.18	129.83	117.55	120

← NewerPage 13 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.