Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	126.55	126.55	125.22	126.25	114.30	181
2023-08-24	126.98	130.24	126.98	127.90	115.80	1,351
2023-08-23	124.34	125.13	124.21	125.08	113.24	1,186
2023-08-22	122.08	123.37	121.66	123.37	111.69	146
2023-08-21	121.34	121.96	119.62	120.55	109.14	44,575
2023-08-18	121.10	121.72	121.07	121.57	110.06	360
2023-08-17	122.62	122.95	122.62	122.95	111.31	102
2023-08-16	122.39	122.42	121.21	121.21	109.74	207
2023-08-15	120.22	122.39	120.22	122.39	110.81	221
2023-08-14	119.37	121.92	119.37	121.92	110.38	187
2023-08-11	120.00	120.15	119.15	119.63	108.31	63
2023-08-10	120.20	121.57	120.20	120.56	109.15	273
2023-08-09	118.97	119.13	118.97	119.13	107.85	44,369
2023-08-08	119.91	119.99	117.98	118.62	107.39	1,402
2023-08-07	120.24	121.64	120.24	121.64	110.13	221
2023-08-04	121.48	122.52	121.01	121.01	109.56	283
2023-08-03	121.07	121.07	118.64	120.75	109.32	276
2023-08-02	122.61	124.70	122.54	124.70	112.89	615
2023-08-01	124.06	124.52	122.57	122.66	111.05	543
2023-07-31	122.71	124.24	121.49	124.24	112.48	848
2023-07-28	122.63	125.15	122.14	122.54	110.94	473
2023-07-27	119.66	119.80	117.00	117.70	106.56	547
2023-07-26	120.74	121.02	118.78	118.78	107.54	187
2023-07-25	122.29	122.29	121.30	121.62	110.11	233
2023-07-24	120.77	122.38	120.51	122.38	110.79	260
2023-07-21	119.12	120.22	119.12	119.87	108.53	183
2023-07-20	120.50	120.50	118.00	118.95	107.69	536
2023-07-19	118.04	120.38	118.04	120.38	108.99	1,204
2023-07-18	118.27	118.27	115.97	115.97	104.99	483
2023-07-17	118.12	118.27	117.60	117.60	106.47	2,429
2023-07-14	117.49	118.13	117.49	118.01	106.84	1,599
2023-07-13	117.66	117.92	116.86	117.92	106.76	821
2023-07-12	118.32	118.32	117.26	117.75	106.61	1,233
2023-07-11	115.13	117.15	114.56	117.02	105.94	712
2023-07-10	113.56	114.39	113.56	113.85	103.07	682
2023-07-07	113.67	114.57	113.50	114.24	103.43	1,952
2023-07-06	113.44	114.74	112.52	114.74	103.88	1,027
2023-07-05	114.83	115.89	114.34	115.60	104.66	173
2023-07-03	113.41	115.44	113.41	115.08	104.19	1,556
2023-06-30	113.50	113.60	112.61	113.22	102.51	441
2023-06-29	108.86	111.67	108.86	111.67	101.10	1,963
2023-06-28	109.50	109.67	108.25	108.99	98.678	498
2023-06-27	107.94	108.76	107.89	108.73	98.435	1,067
2023-06-26	103.94	107.14	103.94	106.94	96.819	2,212
2023-06-23	104.27	104.53	103.86	104.49	94.601	174
2023-06-22	106.11	106.72	103.47	104.96	95.027	725
2023-06-21	104.00	104.62	102.72	104.19	94.328	1,182
2023-06-20	104.17	105.19	103.84	105.19	95.235	939
2023-06-19	105.58	105.58	105.58	105.58	95.588	150
2023-06-16	106.26	106.48	105.65	105.65	95.651	319
2023-06-15	104.83	105.88	104.83	105.88	95.856	472
2023-06-14	103.95	106.53	103.95	104.92	94.990	605
2023-06-13	106.89	106.89	105.58	105.58	94.483	387
2023-06-12	104.26	104.83	103.13	104.19	93.236	716
2023-06-09	104.61	106.32	103.99	103.99	93.056	317
2023-06-08	103.20	103.20	101.11	102.47	91.704	945
2023-06-07	105.31	105.65	100.80	100.80	90.204	1,309
2023-06-06	107.80	108.85	104.53	106.51	95.314	375
2023-06-05	105.09	105.80	104.94	105.20	94.143	283
2023-06-02	106.73	106.73	104.47	105.53	94.434	2,115

← NewerPage 14 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.