Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	71.210	74.120	71.140	73.960	49.982	1,874,800
2015-10-29	72.130	72.720	71.230	71.850	48.556	1,624,600
2015-10-28	72.800	73.300	71.490	72.530	49.015	1,231,500
2015-10-27	73.040	73.510	71.970	72.890	49.259	1,428,400
2015-10-26	73.460	73.780	73.100	73.470	49.650	659,800
2015-10-23	73.020	73.420	72.440	73.390	49.596	808,700
2015-10-22	71.810	73.190	71.720	72.930	49.286	1,308,000
2015-10-21	72.270	72.700	71.500	71.580	48.373	983,800
2015-10-20	71.600	72.350	71.320	72.250	48.826	1,034,300
2015-10-19	71.100	71.770	70.880	71.570	48.366	966,700
2015-10-16	71.370	71.770	70.850	71.170	48.096	1,085,600
2015-10-15	70.320	71.340	70.320	71.220	48.130	941,400
2015-10-14	70.660	70.860	69.870	70.250	47.474	1,213,100
2015-10-13	69.590	70.850	69.500	70.470	47.623	1,335,300
2015-10-12	69.440	70.160	69.210	69.950	47.272	1,015,900
2015-10-09	69.090	69.410	68.680	69.270	46.812	1,219,000
2015-10-08	69.000	69.120	68.270	69.080	46.684	1,107,900
2015-10-07	67.370	68.920	67.220	68.660	46.400	2,047,400
2015-10-06	65.840	67.400	64.980	67.330	45.501	1,481,700
2015-10-05	65.730	66.190	65.300	65.750	44.433	2,889,100
2015-10-02	64.600	65.930	64.110	65.730	44.420	2,600,500
2015-10-01	65.430	65.520	64.400	64.750	43.758	1,090,500
2015-09-30	64.050	65.500	63.710	65.320	44.143	1,210,500
2015-09-29	63.470	64.070	62.700	63.530	42.933	2,157,000
2015-09-28	63.640	63.810	62.420	62.850	42.474	847,900
2015-09-25	63.980	64.290	63.550	63.980	43.237	780,300
2015-09-24	64.090	64.400	63.340	63.910	43.190	926,100
2015-09-23	64.160	64.480	63.690	64.150	43.352	945,000
2015-09-22	64.400	64.720	63.590	63.940	43.210	949,400
2015-09-21	64.780	65.340	64.740	64.970	43.906	745,600
2015-09-18	63.770	65.450	63.770	64.720	43.737	1,477,500
2015-09-17	63.750	65.310	63.220	64.460	43.562	790,400
2015-09-16	62.910	64.140	62.840	63.930	43.203	622,100
2015-09-15	62.390	63.390	62.140	63.000	42.575	834,700
2015-09-14	62.000	62.650	61.710	62.400	42.169	821,400
2015-09-11	60.900	61.970	60.660	61.710	41.703	824,800
2015-09-10	61.670	62.400	61.510	61.750	41.156	902,500
2015-09-09	63.500	63.630	61.610	61.690	41.116	1,059,200
2015-09-08	62.960	63.390	62.090	63.320	42.202	1,346,900
2015-09-04	62.800	63.250	61.700	62.150	41.422	1,016,800
2015-09-03	63.510	64.060	62.910	63.200	42.122	1,590,500
2015-09-02	62.310	62.580	61.930	62.550	41.689	923,700
2015-09-01	62.820	63.110	61.100	61.520	41.002	1,425,600
2015-08-31	65.010	65.010	63.220	63.320	42.202	1,505,600
2015-08-28	64.720	65.160	64.510	65.010	43.329	891,400
2015-08-27	63.680	65.450	63.090	64.690	43.115	977,600
2015-08-26	62.620	63.510	62.040	63.280	42.176	1,341,600
2015-08-25	64.370	64.430	61.730	61.800	41.189	1,705,200
2015-08-24	63.490	63.750	62.140	62.880	41.909	1,900,500
2015-08-21	66.270	67.200	65.800	65.950	43.955	1,444,200
2015-08-20	66.650	67.210	66.430	66.670	44.435	729,300
2015-08-19	66.820	67.200	66.600	66.910	44.595	670,400
2015-08-18	67.050	67.220	66.750	67.170	44.768	678,200
2015-08-17	66.790	67.100	66.530	67.090	44.715	703,900
2015-08-14	65.900	66.870	65.660	66.800	44.522	1,075,600
2015-08-13	65.580	66.430	65.200	66.090	44.048	1,339,500
2015-08-12	65.000	65.600	64.840	65.590	43.715	730,700
2015-08-11	64.590	65.460	64.540	65.270	43.502	999,800
2015-08-10	65.450	65.610	64.460	64.760	43.162	751,800
2015-08-07	65.150	65.780	65.000	65.270	43.502	906,700

← NewerPage 47 of 79 · 4,733 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.