Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	134.41	134.41	132.24	132.36	113.54	2
2022-06-06	134.36	135.15	134.36	134.53	115.40	12
2022-06-01	141.25	141.25	137.27	137.27	117.76	43
2022-05-31	138.70	140.65	138.12	139.38	119.56	1,422
2022-05-27	138.84	140.54	138.84	140.54	120.56	709
2022-05-25	135.84	135.84	135.23	135.56	116.29	11
2022-05-24	133.56	134.44	132.37	134.44	115.33	38
2022-05-23	133.32	133.32	132.00	132.87	113.98	2
2022-05-20	129.49	129.93	127.78	129.83	111.37	31
2022-05-19	124.90	128.56	124.90	128.56	110.28	50
2022-05-18	128.96	128.96	126.16	126.57	108.58	2
2022-05-17	127.86	128.08	127.59	128.08	109.87	81
2022-05-16	131.13	131.13	129.84	129.84	111.38	134
2022-05-13	128.80	131.21	127.43	130.44	111.90	377
2022-05-12	127.64	127.64	125.72	126.98	108.93	116
2022-05-11	127.63	129.08	127.63	128.82	110.51	100
2022-05-10	136.48	136.48	125.51	128.30	110.06	598
2022-05-09	139.26	139.26	136.26	136.26	116.89	71
2022-05-06	139.85	141.52	139.45	141.46	121.35	79
2022-05-05	144.65	144.84	142.51	142.51	122.25	3
2022-05-04	142.00	142.99	141.18	141.18	121.11	1,807
2022-05-03	141.93	144.01	141.13	142.36	122.12	77
2022-04-29	151.40	151.40	150.89	150.89	129.44	21
2022-04-28	149.78	149.78	148.10	148.10	127.04	338
2022-04-27	150.94	150.94	149.61	149.68	128.40	219
2022-04-26	150.85	151.09	150.43	151.09	129.61	53
2022-04-25	151.70	151.70	149.71	149.93	128.62	140
2022-04-22	149.25	150.69	149.25	150.69	129.27	51
2022-04-21	152.74	152.74	150.84	150.84	129.40	18,823
2022-04-20	150.13	152.82	150.13	152.82	131.09	24
2022-04-19	146.48	148.92	146.40	148.92	127.75	155
2022-04-14	147.99	147.99	144.70	145.19	124.55	138
2022-04-13	144.70	147.05	144.70	146.56	125.72	89
2022-04-12	145.04	145.63	145.04	145.20	124.56	646
2022-04-11	151.00	151.00	145.99	146.01	125.25	194
2022-04-08	148.20	148.44	147.75	148.38	127.29	2
2022-04-07	147.07	147.94	146.64	147.73	126.73	78
2022-04-06	145.21	147.67	145.21	147.67	126.68	316
2022-04-05	145.61	147.78	145.61	147.63	126.64	84
2022-04-04	145.80	146.11	143.98	144.54	123.99	1,871
2022-04-01	143.64	145.18	141.81	145.18	124.54	55
2022-03-31	144.87	144.91	144.21	144.24	123.73	17
2022-03-30	143.81	145.19	143.38	143.52	123.12	57
2022-03-29	142.97	143.65	140.70	143.65	123.23	23
2022-03-28	138.12	140.42	138.12	140.42	120.46	383
2022-03-25	138.00	138.59	137.48	138.11	118.48	408
2022-03-24	137.84	137.84	136.73	136.98	117.51	2
2022-03-22	137.60	139.11	137.60	138.86	119.12	87
2022-03-21	139.07	139.95	139.07	139.95	120.05	69
2022-03-18	139.03	139.22	138.80	139.22	119.43	82
2022-03-17	136.63	137.72	135.81	137.72	118.14	23
2022-03-16	135.20	137.04	134.93	134.93	115.75	33
2022-03-15	134.31	134.31	132.03	133.80	114.78	1
2022-03-14	133.11	133.18	132.21	133.18	114.25	277
2022-03-11	135.96	135.96	135.07	135.12	114.87	31
2022-03-10	134.14	134.14	132.48	133.28	113.30	3
2022-03-09	133.49	136.50	133.49	136.47	116.01	79
2022-03-08	135.83	135.83	132.62	134.10	114.00	319
2022-03-07	138.35	139.00	136.08	136.10	115.70	66
2022-03-04	138.04	139.57	138.04	139.57	118.65	183

← NewerPage 19 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.