Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	78.090	78.380	76.510	77.040	53.288	1,611,200
2016-01-26	75.870	78.530	75.740	78.530	54.319	2,177,200
2016-01-25	74.770	76.420	74.290	75.720	52.375	1,475,400
2016-01-22	73.160	74.850	73.030	74.760	51.711	1,027,500
2016-01-21	72.930	73.540	71.870	72.500	50.148	1,537,600
2016-01-20	74.290	74.290	69.890	72.640	50.245	2,154,500
2016-01-19	76.720	77.280	75.020	75.100	51.946	1,753,200
2016-01-15	77.320	78.230	76.200	76.320	52.790	1,868,900
2016-01-14	77.950	78.730	77.310	78.360	54.201	1,872,000
2016-01-13	78.210	78.550	77.410	77.630	53.696	1,127,900
2016-01-12	79.300	79.540	77.910	78.080	54.008	1,972,800
2016-01-11	77.120	78.950	77.050	78.600	54.367	2,001,000
2016-01-08	77.020	77.670	76.790	77.040	53.288	1,496,900
2016-01-07	76.280	77.040	76.110	76.780	53.108	1,349,600
2016-01-06	75.910	77.340	75.810	77.000	53.261	1,385,900
2016-01-05	76.190	76.450	75.480	76.290	52.770	1,344,500
2016-01-04	74.860	76.600	74.860	76.200	52.707	1,840,100
2015-12-31	76.850	76.850	75.590	75.620	52.306	751,000
2015-12-30	76.800	77.260	76.680	76.930	52.624	908,800
2015-12-29	76.390	77.060	76.220	77.010	52.679	1,103,600
2015-12-28	75.400	76.150	75.270	76.100	52.057	1,819,400
2015-12-24	75.750	75.810	75.170	75.560	51.687	343,900
2015-12-23	75.500	75.970	74.780	75.800	51.851	1,097,500
2015-12-22	75.200	75.800	75.030	75.260	51.482	1,319,800
2015-12-21	75.240	75.800	74.640	75.190	51.434	1,636,300
2015-12-18	73.870	75.280	73.870	74.800	51.167	4,045,700
2015-12-17	72.790	74.400	72.530	73.870	50.531	1,251,200
2015-12-16	70.880	72.750	70.790	72.560	49.635	1,302,400
2015-12-15	70.990	71.310	70.440	70.580	48.281	1,086,200
2015-12-14	69.890	70.740	69.790	70.680	48.349	1,120,000
2015-12-11	69.320	70.260	69.000	69.960	47.856	1,290,200
2015-12-10	71.480	71.910	70.310	70.380	47.562	1,486,700
2015-12-09	71.900	72.240	71.130	71.480	48.306	602,300
2015-12-08	72.000	72.720	71.600	72.120	48.738	639,600
2015-12-07	72.840	72.890	71.760	72.160	48.765	587,900
2015-12-04	71.530	73.090	71.280	72.930	49.286	978,300
2015-12-03	72.090	72.340	71.000	71.510	48.326	1,017,600
2015-12-02	72.590	73.000	72.040	72.090	48.718	849,300
2015-12-01	72.560	73.060	72.250	72.800	49.198	623,600
2015-11-30	72.270	72.770	71.880	72.110	48.731	1,117,500
2015-11-27	71.610	72.540	71.610	72.170	48.772	305,700
2015-11-25	71.880	72.220	71.500	71.740	48.481	419,000
2015-11-24	71.920	72.110	71.510	71.820	48.535	516,700
2015-11-23	72.610	72.960	72.310	72.410	48.934	616,600
2015-11-20	71.520	72.850	71.340	72.640	49.090	659,700
2015-11-19	71.500	71.710	70.830	71.320	48.198	973,800
2015-11-18	71.850	71.960	71.190	71.740	48.481	819,200
2015-11-17	71.310	71.930	71.010	71.640	48.414	525,100
2015-11-16	71.290	71.800	70.910	71.550	48.353	662,100
2015-11-13	72.360	72.530	71.040	71.220	48.130	721,500
2015-11-12	72.950	73.090	71.950	72.050	48.691	821,200
2015-11-11	72.720	73.240	72.260	73.080	49.387	566,800
2015-11-10	71.860	72.990	71.740	72.580	49.049	855,100
2015-11-09	72.070	72.070	71.030	71.870	48.569	1,029,700
2015-11-06	73.210	73.490	71.330	72.180	48.779	2,683,300
2015-11-05	73.500	74.480	73.460	73.890	49.934	1,620,100
2015-11-04	74.170	74.430	73.360	73.650	49.772	988,400
2015-11-03	74.670	75.000	73.940	73.940	49.968	1,475,400
2015-11-02	73.860	75.200	73.550	74.920	50.630	1,619,000
2015-10-30	71.210	74.120	71.140	73.960	49.982	1,874,800

← NewerPage 46 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.