Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	118.53	118.83	117.71	117.71	101.95	118
2022-09-02	123.20	123.59	119.67	119.67	103.64	21
2022-09-01	123.09	123.09	120.80	120.98	104.78	9
2022-08-31	124.85	125.43	124.85	125.43	108.63	370
2022-08-30	124.00	124.07	123.37	123.56	107.01	9
2022-08-26	128.67	128.67	125.68	125.68	108.84	496
2022-08-25	126.67	127.30	126.67	127.30	110.25	101
2022-08-24	125.16	125.16	124.99	124.99	108.25	1
2022-08-23	126.41	126.58	123.69	124.46	107.79	124
2022-08-22	129.79	129.92	127.10	127.10	110.08	66
2022-08-19	131.26	131.26	129.85	129.85	112.46	11
2022-08-18	132.19	132.34	129.81	129.92	112.52	602
2022-08-17	133.58	133.58	133.08	133.08	115.26	11
2022-08-16	132.56	134.64	132.56	134.64	116.61	572
2022-08-15	131.25	133.42	131.25	133.42	115.55	65
2022-08-12	130.06	130.40	130.06	130.40	112.94	5
2022-08-11	133.23	133.23	132.28	132.80	115.02	126
2022-08-10	132.05	132.99	131.27	132.12	114.43	143
2022-08-09	131.67	131.76	129.91	130.23	112.79	287
2022-08-08	131.37	131.94	130.38	130.38	112.92	95
2022-08-05	128.77	128.82	127.67	128.63	111.40	3
2022-08-04	129.02	129.46	128.90	128.90	111.63	5
2022-08-03	130.54	130.74	129.86	129.89	112.49	724
2022-08-02	130.36	132.59	130.36	131.17	113.60	43
2022-08-01	131.79	132.25	130.64	131.41	113.81	142
2022-07-29	136.90	136.90	131.79	131.79	114.14	63
2022-07-28	130.19	137.76	130.19	137.18	118.81	1,244
2022-07-27	127.51	128.62	127.51	128.62	111.40	8
2022-07-26	127.32	127.32	127.32	127.32	110.27	1
2022-07-25	127.34	127.38	126.64	126.83	109.84	59
2022-07-22	125.99	126.59	125.84	126.59	109.64	170
2022-07-21	123.50	124.10	123.50	123.71	107.14	28
2022-07-20	123.59	125.21	123.48	123.48	106.94	6
2022-07-19	121.04	121.57	120.45	121.57	105.29	35
2022-07-18	121.39	121.46	119.96	120.35	104.23	7
2022-07-15	122.90	122.90	120.91	120.91	104.72	2
2022-07-14	121.28	122.17	120.78	120.94	104.74	21
2022-07-13	122.19	124.12	121.96	124.12	107.50	4,415
2022-07-12	126.85	126.89	125.26	125.81	108.96	110
2022-07-11	125.63	126.32	125.10	126.32	109.40	52
2022-07-08	127.51	127.51	126.17	126.24	109.33	9
2022-07-07	128.31	128.90	127.89	127.92	110.79	8
2022-07-06	129.56	130.37	129.33	129.33	112.01	6
2022-07-05	130.60	130.60	125.56	127.73	110.62	32
2022-07-01	130.46	132.70	129.83	131.90	114.24	157
2022-06-30	129.15	131.88	128.38	131.88	114.22	511
2022-06-29	131.83	131.83	125.44	127.88	110.75	130
2022-06-28	137.49	138.02	137.09	137.09	118.73	2
2022-06-27	138.03	138.94	137.28	138.61	120.05	82
2022-06-24	137.34	137.86	136.34	137.86	119.40	33
2022-06-23	133.29	135.72	133.29	135.05	116.96	61
2022-06-22	131.04	133.81	131.04	133.81	115.89	3
2022-06-21	128.40	129.15	127.93	129.02	111.74	66
2022-06-17	126.92	128.15	126.92	128.15	110.99	1
2022-06-16	125.92	126.45	125.58	125.83	108.98	2
2022-06-15	126.82	128.49	126.82	127.80	110.68	86
2022-06-14	125.00	125.77	124.91	125.47	108.67	3
2022-06-13	128.66	129.07	127.06	128.22	109.99	25
2022-06-10	131.23	132.09	131.18	132.09	113.31	110
2022-06-08	134.57	134.57	134.21	134.26	115.17	40

← NewerPage 18 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.