Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	102.89	105.63	102.22	105.22	94.161	1,015
2023-05-31	100.77	101.21	100.20	101.21	90.572	727
2023-05-30	102.50	103.95	100.13	100.87	90.268	2,026
2023-05-26	94.385	99.670	94.370	99.130	88.711	5,534
2023-05-25	89.470	92.540	89.200	92.000	82.330	1,360
2023-05-24	90.100	90.100	86.728	87.403	78.217	581
2023-05-23	91.500	92.456	90.190	90.220	80.738	670
2023-05-22	90.800	91.665	89.029	91.665	82.031	988
2023-05-19	92.625	93.430	91.380	91.380	81.776	444
2023-05-18	95.000	95.320	93.540	93.540	83.709	330
2023-05-17	93.610	95.480	93.260	95.480	85.445	1,101
2023-05-16	98.180	98.190	93.931	94.238	84.333	1,244
2023-05-15	97.210	98.526	96.980	98.526	88.171	267
2023-05-12	97.450	97.770	95.700	96.480	86.340	13,489
2023-05-11	98.475	98.880	97.585	97.770	87.494	142
2023-05-10	97.910	98.995	97.700	98.796	88.412	187
2023-05-09	96.500	96.510	94.950	96.137	86.032	614
2023-05-05	95.886	96.426	95.316	95.900	85.821	240
2023-05-04	95.690	97.452	94.850	97.452	87.209	1,082
2023-05-03	95.465	96.125	94.890	96.125	86.022	327
2023-05-02	95.715	95.715	93.498	94.109	84.218	1,400
2023-04-28	101.28	101.28	95.725	99.120	88.702	474
2023-04-27	97.700	102.09	97.700	102.06	91.333	1,446
2023-04-26	97.280	99.415	97.280	97.985	87.686	1,145
2023-04-25	97.270	98.520	97.111	97.670	87.404	1,091
2023-04-24	97.060	97.840	96.649	97.840	87.557	1,309
2023-04-21	94.350	95.850	94.350	95.670	85.615	1,426
2023-04-20	95.305	95.601	94.545	94.951	84.971	2,464
2023-04-19	97.280	97.679	96.975	97.585	87.328	2,262
2023-04-18	96.200	97.365	96.080	97.365	87.132	423
2023-04-17	90.500	93.900	90.500	93.250	83.449	793
2023-04-14	92.040	92.390	88.400	88.400	79.109	844
2023-04-13	93.663	93.663	91.465	91.465	81.852	750
2023-04-12	94.750	95.591	94.633	94.636	84.689	1,607
2023-04-11	92.620	94.319	92.229	94.319	84.406	166
2023-04-06	90.200	90.239	88.609	90.208	80.727	790
2023-04-05	92.400	92.729	91.153	91.153	81.572	444
2023-04-04	93.500	94.000	91.870	92.579	82.848	495
2023-04-03	98.080	98.080	94.025	94.025	84.143	1,205
2023-03-31	94.050	96.730	94.040	96.730	86.563	281
2023-03-30	94.145	94.270	92.980	92.980	83.207	126
2023-03-29	92.238	92.968	90.818	90.818	81.273	315
2023-03-28	93.390	94.277	91.131	91.720	82.080	2,056
2023-03-27	93.505	94.660	93.505	93.525	83.695	1,089
2023-03-24	93.310	93.410	91.960	93.410	83.592	245
2023-03-23	92.290	95.547	92.074	93.750	83.896	10,989
2023-03-22	97.490	97.490	94.120	94.239	84.334	1,594
2023-03-21	101.99	101.99	95.630	97.170	86.957	1,548
2023-03-20	100.39	101.70	100.39	101.23	90.590	10
2023-03-17	100.72	101.36	98.890	101.09	90.461	9,326
2023-03-16	104.76	104.76	101.92	101.92	91.208	1,246
2023-03-15	103.98	105.48	103.83	105.25	94.188	354
2023-03-14	104.82	106.63	104.82	105.10	94.054	103
2023-03-13	102.53	107.34	102.53	107.34	94.966	4,237
2023-03-10	104.30	105.01	102.29	102.29	90.494	259
2023-03-09	105.81	106.39	105.13	105.13	93.011	645
2023-03-08	102.95	106.49	102.95	105.53	93.365	261
2023-03-07	105.43	106.05	103.71	103.71	91.756	357
2023-03-06	106.41	106.86	105.54	105.54	93.374	1,260
2023-03-03	104.71	106.54	104.71	105.95	93.735	5,463

← NewerPage 15 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.