Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	105.22	106.02	105.06	106.00	74.727	1,605,600
2016-07-18	106.18	106.72	105.56	105.91	74.664	1,566,100
2016-07-15	107.03	107.59	105.86	106.56	75.122	2,426,100
2016-07-14	109.53	109.96	106.24	107.04	75.461	2,392,900
2016-07-13	110.00	110.66	109.00	109.82	77.420	2,028,900
2016-07-12	109.98	110.17	108.29	109.63	77.287	1,895,900
2016-07-11	110.32	110.48	108.67	109.85	77.442	1,194,600
2016-07-08	109.61	110.75	109.42	110.24	77.717	1,359,000
2016-07-07	111.89	112.05	108.59	109.04	76.871	2,240,200
2016-07-06	111.23	113.21	111.07	112.10	79.028	2,034,200
2016-07-05	109.01	111.25	109.01	111.23	78.414	1,668,600
2016-07-01	109.35	109.95	107.86	109.00	76.842	1,237,200
2016-06-30	108.51	109.08	107.69	108.99	76.835	1,205,300
2016-06-29	107.42	108.29	107.01	108.20	76.278	1,616,400
2016-06-28	104.75	107.07	104.51	106.64	75.179	2,277,200
2016-06-27	103.35	104.36	102.50	104.12	73.402	1,455,000
2016-06-24	102.84	104.81	102.00	103.59	73.028	2,274,300
2016-06-23	104.80	105.37	104.00	104.82	73.896	1,344,400
2016-06-22	104.00	104.62	103.74	104.47	73.649	1,212,300
2016-06-21	102.44	104.25	102.44	104.01	73.325	1,337,900
2016-06-20	102.82	103.62	102.36	102.40	72.190	1,595,300
2016-06-17	101.60	102.51	100.33	102.11	71.985	3,924,500
2016-06-16	100.22	101.74	100.07	101.67	71.675	1,596,100
2016-06-15	100.53	100.75	100.00	100.34	70.737	1,739,600
2016-06-14	100.21	100.84	99.470	100.36	70.751	1,761,500
2016-06-13	101.99	101.99	100.07	100.24	70.667	1,936,800
2016-06-10	102.41	102.99	101.68	102.32	71.513	1,509,100
2016-06-09	102.58	103.08	102.14	102.84	71.876	1,218,600
2016-06-08	101.78	102.68	101.02	102.60	71.708	1,380,000
2016-06-07	99.670	102.54	99.670	102.06	71.331	2,440,100
2016-06-06	98.350	99.880	98.270	99.670	69.661	2,850,300
2016-06-03	97.500	98.640	96.930	98.440	68.801	1,507,100
2016-06-02	95.400	97.240	95.230	97.130	67.885	1,785,600
2016-06-01	95.400	95.720	94.340	95.590	66.809	2,136,000
2016-05-31	94.870	95.810	94.310	95.450	66.711	2,718,900
2016-05-27	94.780	95.570	94.520	94.660	66.159	1,637,500
2016-05-26	94.960	95.050	94.420	94.800	66.257	1,137,900
2016-05-25	94.230	95.410	93.330	95.080	66.453	1,512,500
2016-05-24	94.670	95.350	93.640	94.170	65.817	1,641,600
2016-05-23	93.960	94.250	93.280	94.220	65.852	1,323,300
2016-05-20	93.370	94.170	92.890	93.750	65.523	1,858,500
2016-05-19	92.850	93.140	90.890	92.690	64.782	2,593,000
2016-05-18	94.980	95.080	92.850	93.560	65.390	5,544,200
2016-05-17	95.290	95.680	93.350	95.410	66.683	33,780,200
2016-05-16	97.550	98.490	95.950	97.280	67.990	4,811,300
2016-05-13	94.890	94.960	93.330	94.400	65.977	958,500
2016-05-12	93.260	95.070	92.850	94.670	66.166	859,200
2016-05-11	93.220	93.750	92.510	93.010	65.006	892,400
2016-05-10	93.190	93.640	92.760	93.630	65.439	1,120,300
2016-05-09	92.270	93.250	91.700	93.160	65.111	1,105,300
2016-05-06	91.200	92.630	90.860	92.180	64.426	1,076,400
2016-05-05	91.320	92.250	90.780	91.450	63.916	861,000
2016-05-04	88.840	91.580	88.840	91.440	63.909	916,800
2016-05-03	89.220	89.500	88.500	89.330	62.434	846,000
2016-05-02	88.380	89.600	88.020	89.490	62.546	974,500
2016-04-29	90.660	91.500	87.180	87.980	61.490	1,148,700
2016-04-28	87.290	88.420	87.240	88.030	61.525	1,015,400
2016-04-27	87.400	87.930	86.930	87.620	61.239	695,600
2016-04-26	87.690	88.250	87.030	87.460	61.127	1,053,200
2016-04-25	86.700	87.410	86.480	87.410	61.092	852,300

← NewerPage 44 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.