Digital Realty Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	170.75	171.61	169.12	170.26	165.61	1,186
2025-10-30	169.00	173.70	166.88	171.03	166.36	326
2025-10-29	175.00	175.00	167.92	167.92	163.33	540
2025-10-28	176.56	177.71	174.98	175.55	170.75	212
2025-10-27	180.00	180.35	176.71	179.61	174.70	342
2025-10-24	177.00	182.08	176.42	179.98	175.06	2,290
2025-10-23	174.67	176.27	172.70	176.04	171.23	293
2025-10-22	173.69	173.69	170.11	170.11	165.46	163
2025-10-21	172.90	174.02	168.85	171.78	167.08	402
2025-10-20	175.60	175.74	171.58	171.58	166.89	162
2025-10-17	173.95	173.95	170.00	170.96	166.29	222
2025-10-16	172.82	175.83	172.82	174.07	169.31	373
2025-10-15	173.00	176.80	172.95	174.88	170.10	442
2025-10-14	170.10	170.95	169.75	170.95	166.28	493
2025-10-13	164.25	171.46	160.68	170.68	166.01	251
2025-10-10	175.27	176.51	171.59	171.89	167.19	244
2025-10-09	178.64	178.64	173.56	174.14	169.38	266
2025-10-08	174.65	176.06	173.78	175.99	171.18	131
2025-10-07	178.51	178.51	174.25	174.91	170.13	637
2025-10-06	175.76	178.50	175.18	176.89	172.06	140
2025-10-03	174.49	178.19	174.10	177.37	172.52	439
2025-10-02	172.90	173.50	170.76	173.50	168.76	483
2025-10-01	171.86	173.34	170.21	171.09	166.42	469
2025-09-30	170.62	171.50	169.38	170.39	165.73	102
2025-09-29	173.19	173.19	169.62	169.62	164.99	311
2025-09-26	172.25	172.25	170.79	171.51	166.82	744
2025-09-25	171.00	172.45	170.79	172.42	167.71	58
2025-09-24	173.31	173.93	172.27	172.55	167.84	514
2025-09-23	173.90	175.08	172.83	173.00	168.27	253
2025-09-22	171.67	175.99	169.80	175.99	171.18	1,375
2025-09-19	171.87	173.36	170.66	172.75	168.03	1,276
2025-09-18	171.99	172.61	170.81	171.37	166.69	550
2025-09-17	174.10	174.90	171.12	173.18	168.45	385
2025-09-16	174.00	175.25	172.42	173.97	169.21	848
2025-09-15	172.78	175.79	172.34	174.94	170.16	236
2025-09-12	174.00	175.59	171.95	174.63	168.67	249
2025-09-11	173.74	174.87	173.59	173.59	167.67	243
2025-09-10	170.50	174.80	166.59	173.74	167.81	802
2025-09-09	161.00	162.16	160.10	162.16	156.62	68
2025-09-08	163.24	163.24	159.55	161.19	155.69	244
2025-09-05	163.76	165.07	163.11	163.11	157.54	2,440
2025-09-04	161.65	162.36	160.66	161.53	156.02	241
2025-09-03	162.41	163.35	159.22	159.22	153.79	189
2025-09-02	167.00	167.00	162.26	162.40	156.86	445
2025-08-29	169.67	170.35	166.50	166.50	160.82	135
2025-08-28	169.95	170.40	168.16	168.22	162.48	229
2025-08-27	168.24	169.19	167.67	169.19	163.42	163
2025-08-26	167.50	169.79	166.07	167.96	162.23	402
2025-08-22	165.70	167.98	163.95	167.51	161.79	185
2025-08-21	164.12	164.69	162.93	162.93	157.37	319
2025-08-20	167.50	168.10	164.87	164.87	159.25	41
2025-08-19	166.68	166.68	164.95	165.39	159.75	279
2025-08-18	167.00	168.00	165.45	165.69	160.03	248
2025-08-15	166.00	168.20	166.00	167.73	162.01	152
2025-08-14	170.00	170.00	164.60	165.77	160.12	405
2025-08-13	169.69	170.73	166.92	167.43	161.71	80
2025-08-12	169.27	170.03	167.57	169.20	163.42	63
2025-08-11	169.11	169.94	168.60	169.34	163.56	136
2025-08-08	171.62	172.00	169.97	170.86	165.03	359
2025-08-07	169.81	170.81	169.37	170.81	164.98	119

← NewerPage 5 of 21 · 1,233 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.