Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	113.23	114.78	111.06	111.06	97.162	50
2022-11-30	108.67	109.13	108.10	109.13	95.474	99
2022-11-29	107.96	108.75	107.68	108.27	94.721	49
2022-11-28	109.90	110.32	107.72	107.72	94.240	735
2022-11-25	111.50	111.65	111.09	111.09	97.187	94
2022-11-23	109.22	110.42	109.22	109.94	96.182	11
2022-11-22	110.58	110.59	108.55	108.74	95.132	5,985
2022-11-21	109.90	109.90	108.78	109.21	95.544	215
2022-11-18	109.88	109.88	109.80	109.80	96.058	16
2022-11-17	109.26	109.70	109.26	109.70	95.972	107
2022-11-16	111.59	111.79	111.06	111.06	97.162	82
2022-11-15	109.49	111.20	109.49	110.99	97.101	4
2022-11-14	110.51	110.99	107.97	108.85	95.229	108
2022-11-11	108.47	113.04	108.47	113.04	98.890	230
2022-11-10	101.37	107.24	101.37	105.92	92.665	392
2022-11-09	98.370	98.525	98.370	98.525	86.196	33
2022-11-08	99.240	99.660	97.630	99.660	87.189	382
2022-11-07	97.860	97.860	96.720	96.720	84.617	30
2022-11-04	96.000	96.550	95.680	96.550	84.468	618
2022-11-03	94.230	95.250	92.580	95.170	83.261	5,348
2022-11-02	96.370	97.760	96.370	97.760	85.526	83
2022-11-01	101.88	102.04	96.805	96.805	84.691	216
2022-10-31	100.71	100.71	99.660	100.53	87.950	79
2022-10-28	99.400	101.37	99.210	101.15	88.492	113
2022-10-27	101.91	101.91	99.200	99.200	86.786	472
2022-10-26	101.00	102.14	100.47	102.14	89.358	67,454
2022-10-25	98.260	101.52	98.260	101.02	88.382	471
2022-10-24	97.760	98.710	96.500	96.500	84.424	182,164
2022-10-21	95.740	95.955	94.050	95.955	83.947	705
2022-10-20	95.450	96.940	95.450	96.200	84.162	69
2022-10-19	95.030	96.440	94.750	95.350	83.418	822
2022-10-18	96.500	97.730	96.500	97.179	85.018	64
2022-10-17	92.920	94.900	92.470	94.830	82.963	17
2022-10-14	93.990	93.990	90.560	91.000	79.612	592
2022-10-13	86.750	92.370	86.320	92.310	80.758	338
2022-10-12	89.685	90.610	89.659	90.060	78.790	7,012
2022-10-11	89.450	90.650	89.220	90.590	79.254	173
2022-10-10	92.920	93.040	90.610	90.610	79.271	28
2022-10-07	93.790	94.440	93.145	93.390	81.703	7,708
2022-10-06	98.560	98.560	94.000	94.510	82.683	2,418
2022-10-05	100.60	100.83	98.590	99.100	86.699	297
2022-10-04	101.52	103.09	101.16	101.56	88.851	2,887
2022-10-03	100.52	101.09	99.030	100.74	88.132	105
2022-09-30	98.370	98.910	97.140	98.340	86.034	247
2022-09-29	98.320	98.339	96.437	97.860	85.614	320
2022-09-28	98.090	100.03	96.678	99.619	87.153	223
2022-09-27	102.58	103.45	98.920	98.920	86.541	8,980
2022-09-26	102.85	102.99	100.69	100.73	88.125	1,067
2022-09-23	105.86	105.86	102.59	103.32	90.391	5,496
2022-09-22	108.79	108.79	106.53	106.89	93.514	10,706
2022-09-21	109.75	111.57	109.75	110.36	96.550	6,929
2022-09-20	110.21	111.20	109.41	109.41	95.719	37
2022-09-16	112.62	112.62	111.28	111.70	97.722	1,163
2022-09-15	115.96	115.96	113.00	113.77	99.535	394
2022-09-14	117.62	117.62	115.61	116.67	102.07	1,502
2022-09-13	123.97	124.16	121.40	121.53	105.25	377
2022-09-12	124.88	126.55	124.71	126.32	109.40	223
2022-09-09	122.98	124.15	122.98	123.66	107.10	77
2022-09-08	121.35	123.00	121.35	122.48	106.08	462
2022-09-07	119.80	121.61	119.80	121.61	105.32	92

← NewerPage 17 of 21 · 1,234 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.