Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	91.710	93.410	91.210	93.320	66.396	895,300
2016-10-11	92.410	92.730	91.080	91.520	65.116	693,500
2016-10-10	91.660	93.060	91.660	92.500	65.813	1,146,000
2016-10-07	91.440	93.770	90.730	91.620	65.187	1,293,600
2016-10-06	90.130	91.970	89.180	90.990	64.739	1,800,600
2016-10-05	92.260	92.500	89.600	90.830	64.625	1,788,000
2016-10-04	93.990	94.000	91.190	92.180	65.585	2,092,200
2016-10-03	96.760	96.760	93.750	94.600	67.307	1,594,500
2016-09-30	98.500	99.430	96.280	97.120	69.100	2,945,800
2016-09-29	98.830	99.140	97.130	98.000	69.726	2,346,900
2016-09-28	99.160	99.840	98.610	99.260	70.623	2,878,400
2016-09-27	98.150	98.200	96.610	96.840	68.901	1,821,200
2016-09-26	97.300	98.140	96.720	97.640	69.470	6,213,100
2016-09-23	97.610	98.730	96.930	97.950	69.691	2,209,700
2016-09-22	95.990	98.940	95.990	98.090	69.790	2,206,200
2016-09-21	94.040	95.610	93.500	95.490	67.940	1,796,000
2016-09-20	94.340	94.640	93.800	94.060	66.923	1,932,900
2016-09-19	93.200	94.060	92.420	93.720	66.681	2,042,500
2016-09-16	92.370	92.700	91.830	92.600	65.884	2,389,600
2016-09-15	92.050	92.830	91.270	92.670	65.934	1,660,700
2016-09-14	93.430	93.640	91.700	92.050	65.493	2,475,000
2016-09-13	94.320	94.710	92.670	93.030	66.190	2,712,000
2016-09-12	95.750	96.780	94.670	96.100	67.748	2,838,100
2016-09-09	99.390	99.960	96.270	96.270	67.868	2,175,600
2016-09-08	101.28	101.28	100.08	100.46	70.822	1,560,300
2016-09-07	101.89	101.99	100.47	101.79	71.760	1,146,600
2016-09-06	100.45	102.21	99.100	101.90	71.837	1,576,500
2016-09-02	99.810	102.64	99.810	100.10	70.568	1,260,400
2016-09-01	99.000	99.520	98.280	99.450	70.110	1,269,500
2016-08-31	98.740	99.460	98.170	99.090	69.856	2,359,800
2016-08-30	100.76	100.86	98.660	99.020	69.807	1,073,300
2016-08-29	99.750	100.78	99.670	100.68	70.977	1,156,800
2016-08-26	98.820	101.00	98.280	99.460	70.117	1,861,500
2016-08-25	98.730	99.690	98.190	98.770	69.630	998,400
2016-08-24	99.720	100.13	98.310	98.880	69.708	1,232,900
2016-08-23	101.24	101.57	99.270	99.650	70.251	1,375,600
2016-08-22	101.41	102.27	100.87	101.61	71.633	1,415,000
2016-08-19	101.18	101.42	100.45	101.02	71.217	1,064,300
2016-08-18	101.96	102.21	100.92	101.22	71.358	982,900
2016-08-17	101.00	102.13	100.23	101.78	71.752	1,107,000
2016-08-16	101.43	101.43	99.850	100.67	70.970	1,146,300
2016-08-15	103.13	103.72	101.51	101.80	71.767	986,200
2016-08-12	102.24	104.55	101.67	103.24	72.782	1,327,600
2016-08-11	101.67	102.07	100.36	101.64	71.654	1,012,800
2016-08-10	101.77	102.35	101.30	101.61	71.633	954,500
2016-08-09	100.43	101.90	99.100	101.90	71.837	1,544,800
2016-08-08	100.84	100.95	99.580	100.34	70.737	1,488,500
2016-08-05	103.18	103.18	100.23	100.95	71.167	1,347,200
2016-08-04	102.58	103.32	101.99	103.07	72.662	1,506,100
2016-08-03	104.20	104.50	101.37	102.07	71.957	2,158,200
2016-08-02	106.10	106.68	103.86	104.62	73.755	1,948,500
2016-08-01	104.69	106.68	104.66	106.68	75.207	1,561,100
2016-07-29	105.05	106.00	101.36	104.46	73.642	3,325,700
2016-07-28	105.59	108.12	105.54	107.69	75.919	1,705,300
2016-07-27	105.13	105.94	104.70	105.39	74.297	1,533,800
2016-07-26	105.12	105.54	104.56	105.16	74.135	924,600
2016-07-25	105.97	106.55	104.23	104.96	73.994	1,133,900
2016-07-22	102.28	106.45	102.06	105.65	74.481	2,431,600
2016-07-21	104.80	104.80	101.26	102.06	71.950	3,229,700
2016-07-20	106.03	106.50	103.81	104.88	73.938	1,589,500

← NewerPage 43 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-01-14	1000:1005

Dividends

Ex-date	Amount
2026-09-15	1.2200 USD
2026-06-15	1.2200 USD
2026-03-13	1.2200 USD
2025-12-15	1.2200 USD
2025-09-15	1.2200 USD
2025-06-13	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.