Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	136.89	136.89	135.28	136.77	116.26	42
2022-03-02	134.63	135.66	134.15	135.66	115.32	89
2022-03-01	136.47	136.47	133.90	133.90	113.83	7
2022-02-28	136.10	137.38	133.36	136.45	116.00	125
2022-02-25	135.00	137.87	134.30	137.87	117.21	59
2022-02-24	129.27	132.22	129.27	131.30	111.61	915
2022-02-23	137.81	137.81	133.82	133.86	113.79	635
2022-02-22	134.68	135.99	134.31	135.79	115.43	575
2022-02-18	131.34	135.92	131.34	133.92	113.84	263
2022-02-17	135.71	138.89	135.70	138.65	117.87	174
2022-02-16	136.49	136.49	134.30	134.32	114.18	327
2022-02-15	138.99	138.99	136.50	137.06	116.51	981
2022-02-14	136.61	137.02	135.35	136.54	116.07	376
2022-02-11	140.63	140.63	136.53	136.53	116.06	702
2022-02-10	144.80	144.80	141.75	141.75	120.50	96
2022-02-09	145.39	146.80	144.75	146.80	124.79	295
2022-02-08	146.67	146.67	144.04	144.43	122.78	22
2022-02-07	147.34	147.34	145.14	145.95	124.07	184
2022-02-04	145.89	146.29	144.81	145.73	123.88	65
2022-02-03	147.97	148.01	147.00	148.01	125.82	56
2022-02-02	149.62	149.62	149.00	149.19	126.83	273
2022-02-01	149.30	150.00	147.28	147.92	125.75	423
2022-01-31	150.17	150.28	148.61	149.01	126.67	555
2022-01-28	144.77	146.18	144.48	146.18	124.27	407
2022-01-27	148.45	149.72	145.30	146.01	124.12	504
2022-01-26	154.21	154.21	151.25	152.66	129.78	92
2022-01-25	154.52	154.52	152.04	152.91	129.99	72
2022-01-24	154.00	154.00	151.59	152.38	129.54	633
2022-01-21	157.21	157.21	156.04	156.04	132.65	279
2022-01-20	156.55	157.27	155.10	157.27	133.69	112
2022-01-19	156.50	157.55	156.21	156.21	132.79	104
2022-01-18	155.55	155.55	154.05	154.06	130.97	242
2022-01-14	156.40	156.40	153.38	154.79	131.59	356
2022-01-13	159.70	159.70	158.98	158.98	135.15	737
2022-01-12	160.58	160.58	158.64	160.15	136.14	109
2022-01-11	158.96	159.87	156.79	159.23	135.36	93
2022-01-10	157.66	159.33	155.38	157.48	133.87	227
2022-01-07	161.95	161.95	158.81	161.12	136.96	467
2022-01-06	160.37	162.86	158.12	160.25	136.23	626
2022-01-05	166.89	166.89	163.85	165.35	140.56	658
2022-01-04	171.93	172.26	168.51	169.34	143.95	314
2021-12-31	176.55	177.17	176.50	176.94	150.42	46
2021-12-30	176.00	176.28	175.39	176.28	149.85	85
2021-12-29	175.14	175.42	174.31	174.67	148.49	181
2021-12-23	170.85	170.85	168.98	169.37	143.98	182
2021-12-22	169.31	170.94	169.31	170.37	144.83	9
2021-12-21	172.04	172.24	170.79	170.79	145.19	507
2021-12-20	171.09	171.09	169.19	171.04	145.40	106
2021-12-17	172.56	172.86	172.21	172.72	146.83	66
2021-12-16	171.53	172.36	170.85	172.36	146.52	190
2021-12-15	166.32	169.21	166.32	168.46	143.20	80
2021-12-14	169.73	169.73	165.61	166.08	141.18	64
2021-12-13	167.81	171.30	165.83	171.30	144.63	102
2021-12-10	166.69	168.03	166.29	168.03	141.87	152
2021-12-09	166.89	166.89	165.33	165.39	139.64	104
2021-12-08	167.42	167.42	166.52	167.38	141.32	200
2021-12-07	166.74	167.18	166.40	167.18	141.16	345
2021-12-06	166.91	166.91	165.04	166.61	140.67	20
2021-12-03	164.38	166.06	163.54	166.06	140.21	607
2021-12-02	164.40	164.40	163.81	164.13	138.58	149

← NewerPage 20 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.