Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	99.520	101.51	99.500	101.51	89.812	188
2023-03-01	102.88	102.88	100.52	100.58	88.981	752
2023-02-28	104.43	105.97	104.43	105.79	93.594	433
2023-02-27	107.02	107.02	104.46	104.56	92.507	96
2023-02-24	107.28	107.28	104.65	105.25	93.116	748
2023-02-23	107.33	108.52	107.33	107.76	95.339	1,753
2023-02-22	108.26	108.88	106.99	107.54	95.143	8,855
2023-02-21	109.73	109.73	107.87	108.02	95.568	151
2023-02-17	113.16	113.16	108.12	109.22	96.630	248
2023-02-16	110.76	113.52	110.28	113.52	100.43	428
2023-02-15	111.92	113.17	111.92	113.17	100.12	140
2023-02-14	112.35	113.17	111.62	111.99	99.079	147
2023-02-13	111.80	112.89	111.80	112.57	99.593	64
2023-02-10	109.89	110.27	109.89	110.27	97.559	104
2023-02-09	113.89	113.89	112.53	112.53	99.558	199
2023-02-08	113.31	113.31	112.27	112.27	99.328	368
2023-02-07	113.02	113.02	112.46	112.46	99.493	125
2023-02-06	112.75	114.27	112.58	113.65	100.54	672
2023-02-03	117.29	117.39	114.00	114.46	101.26	379
2023-02-02	118.63	122.14	118.58	120.98	107.03	363
2023-02-01	114.62	115.10	112.58	113.01	99.983	1,418
2023-01-31	110.94	113.28	110.75	113.28	100.22	244
2023-01-30	110.70	112.13	110.45	111.45	98.603	119
2023-01-27	110.20	111.23	110.20	110.70	97.935	181
2023-01-26	108.37	108.37	108.08	108.10	95.639	201
2023-01-25	105.95	106.12	104.91	106.12	93.883	15
2023-01-24	106.68	108.84	106.68	106.82	94.506	67
2023-01-23	106.74	108.11	106.35	107.67	95.254	225
2023-01-20	105.24	105.96	103.74	105.96	93.745	70
2023-01-19	106.00	106.34	104.48	105.11	92.993	294
2023-01-18	107.07	107.07	105.00	105.70	93.515	79
2023-01-17	106.53	107.19	105.08	107.18	94.825	4,027
2023-01-13	106.31	106.47	106.11	106.11	93.878	1
2023-01-12	105.93	106.65	104.62	106.65	94.355	480
2023-01-11	103.28	104.99	103.28	104.80	92.719	624
2023-01-10	100.92	101.11	100.70	100.99	89.344	31
2023-01-09	101.73	102.04	101.08	101.08	89.428	10
2023-01-06	97.725	100.04	97.630	100.04	88.508	102
2023-01-05	102.36	102.36	99.150	99.480	88.012	62
2023-01-04	105.65	105.65	104.60	104.60	92.542	149
2023-01-03	102.07	102.36	100.90	101.31	89.627	18
2022-12-30	101.15	101.15	100.14	100.14	88.596	2
2022-12-29	99.830	100.09	99.830	100.09	88.552	33
2022-12-28	101.25	101.25	100.21	100.24	88.685	36
2022-12-23	99.640	100.40	99.144	100.40	88.826	289
2022-12-22	99.340	100.08	98.200	98.200	86.880	69
2022-12-21	99.000	101.45	99.000	101.24	89.570	42
2022-12-20	99.450	99.450	99.450	99.450	87.986	15
2022-12-19	99.660	100.72	99.210	99.210	87.774	150
2022-12-16	102.81	102.81	99.630	100.69	89.083	519
2022-12-15	104.73	104.73	102.98	103.62	91.675	4,149
2022-12-14	106.30	107.96	106.02	107.73	95.311	374
2022-12-13	113.18	113.44	109.39	109.43	95.736	402
2022-12-12	107.37	107.55	106.74	107.36	93.925	39
2022-12-09	107.04	108.41	106.30	108.41	94.844	29
2022-12-08	108.75	109.20	108.75	108.80	95.185	103
2022-12-07	108.49	109.30	108.49	108.84	95.220	300
2022-12-06	109.18	109.18	107.80	107.95	94.440	41
2022-12-05	110.01	110.74	109.57	109.57	95.859	10
2022-12-02	110.26	110.74	109.25	110.74	96.882	104

← NewerPage 16 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.