Digital Realty Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 169.93 | 169.93 | 165.79 | 165.79 | 139.98 | 101 |
| 2021-11-30 | 169.31 | 169.53 | 167.02 | 167.02 | 141.02 | 1,390 |
| 2021-11-29 | 164.50 | 169.66 | 164.50 | 169.66 | 143.25 | 381 |
| 2021-11-26 | 163.36 | 168.34 | 163.36 | 164.76 | 139.11 | 1,352 |
| 2021-11-24 | 163.93 | 166.65 | 163.93 | 166.65 | 140.71 | 178 |
| 2021-11-23 | 163.18 | 165.67 | 163.18 | 165.59 | 139.81 | 63 |
| 2021-11-22 | 165.00 | 165.00 | 164.49 | 164.95 | 139.27 | 800 |
| 2021-11-19 | 165.29 | 166.06 | 165.29 | 166.06 | 140.21 | 429 |
| 2021-11-18 | 164.99 | 164.99 | 162.48 | 162.48 | 137.19 | 231 |
| 2021-11-17 | 161.71 | 162.35 | 161.08 | 162.35 | 137.08 | 37,203 |
| 2021-11-16 | 162.00 | 162.07 | 160.78 | 161.95 | 136.74 | 111 |
| 2021-11-15 | 158.22 | 161.99 | 158.22 | 161.16 | 136.07 | 251 |
| 2021-11-12 | 154.02 | 154.48 | 153.67 | 154.48 | 130.43 | 77 |
| 2021-11-11 | 154.72 | 154.72 | 151.96 | 152.63 | 128.87 | 101 |
| 2021-11-10 | 156.60 | 156.60 | 155.15 | 155.62 | 131.40 | 12 |
| 2021-11-09 | 156.55 | 158.34 | 156.55 | 157.47 | 132.96 | 654 |
| 2021-11-08 | 155.75 | 156.00 | 154.27 | 155.95 | 131.67 | 158 |
| 2021-11-05 | 157.55 | 157.55 | 154.92 | 154.92 | 130.80 | 173 |
| 2021-11-04 | 159.14 | 159.14 | 156.26 | 156.26 | 131.94 | 67 |
| 2021-11-03 | 158.78 | 158.78 | 157.59 | 157.68 | 133.13 | 300 |
| 2021-11-02 | 158.07 | 158.92 | 158.07 | 158.65 | 133.95 | 1,036 |
| 2021-11-01 | 158.02 | 158.02 | 155.34 | 157.38 | 132.88 | 381 |
| 2021-10-29 | 160.16 | 160.16 | 158.68 | 158.68 | 133.98 | 303 |
| 2021-10-28 | 157.33 | 159.09 | 156.93 | 158.92 | 134.18 | 77 |
| 2021-10-27 | 161.31 | 161.31 | 157.20 | 157.25 | 132.77 | 228 |
| 2021-10-26 | 157.74 | 158.07 | 156.91 | 157.81 | 133.24 | 178 |
| 2021-10-25 | 157.04 | 157.04 | 155.29 | 155.97 | 131.69 | 87 |
| 2021-10-22 | 155.05 | 156.93 | 155.05 | 156.47 | 132.11 | 328 |
| 2021-10-21 | 153.16 | 154.31 | 153.16 | 154.31 | 130.29 | 163 |
| 2021-10-20 | 150.75 | 153.70 | 150.75 | 153.70 | 129.77 | 133 |
| 2021-10-19 | 147.53 | 148.29 | 147.46 | 148.29 | 125.21 | 397 |
| 2021-10-18 | 146.93 | 147.32 | 146.51 | 147.32 | 124.39 | 521 |
| 2021-10-15 | 149.73 | 149.87 | 148.80 | 148.82 | 125.65 | 351 |
| 2021-10-14 | 146.68 | 148.20 | 146.68 | 148.20 | 125.13 | 540 |
← NewerPage 21 of 21 · 1,234 trading days
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.