Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	64.940	65.220	64.220	65.200	43.455	1,611,900
2015-08-05	65.360	66.150	64.760	65.010	43.329	1,712,800
2015-08-04	64.660	65.760	64.350	65.330	43.542	1,514,700
2015-08-03	64.390	64.740	64.100	64.650	43.089	971,100
2015-07-31	64.460	65.310	64.000	64.270	42.835	2,062,000
2015-07-30	64.710	64.850	64.270	64.640	43.082	1,373,400
2015-07-29	64.330	65.040	64.160	64.780	43.175	1,243,400
2015-07-28	65.030	65.290	64.160	64.410	42.929	1,691,300
2015-07-27	65.150	65.400	64.870	65.010	43.329	1,458,700
2015-07-24	65.520	65.690	65.020	65.200	43.455	1,346,900
2015-07-23	66.310	66.310	64.990	65.300	43.522	1,677,300
2015-07-22	66.480	66.690	66.180	66.300	44.188	1,594,800
2015-07-21	67.790	67.790	66.500	66.500	44.322	2,173,900
2015-07-20	67.820	67.990	67.500	67.780	45.175	4,954,900
2015-07-17	68.100	68.100	67.500	67.730	45.141	1,363,500
2015-07-16	67.680	68.430	67.650	68.030	45.341	3,037,400
2015-07-15	68.640	68.730	67.530	67.540	45.015	9,014,600
2015-07-14	68.300	69.440	67.670	68.930	45.941	2,048,300
2015-07-13	69.630	69.760	67.670	68.420	45.601	1,209,800
2015-07-10	68.200	69.360	67.820	69.130	46.074	1,300,600
2015-07-09	68.770	69.560	67.700	67.930	45.275	834,900
2015-07-08	68.560	69.050	68.370	68.790	45.848	616,500
2015-07-07	69.000	69.830	68.590	69.030	46.008	1,050,100
2015-07-06	68.760	69.070	68.510	68.830	45.875	1,147,100
2015-07-02	68.800	69.460	68.270	68.910	45.928	1,490,400
2015-07-01	67.060	68.620	66.080	68.460	45.628	2,419,400
2015-06-30	66.130	67.180	65.660	66.680	44.442	1,916,600
2015-06-29	66.360	67.360	65.750	65.890	43.915	966,500
2015-06-26	66.330	66.810	65.970	66.520	44.335	1,801,200
2015-06-25	66.290	66.630	66.020	66.210	44.128	809,600
2015-06-24	67.000	67.250	66.390	66.440	44.282	448,600
2015-06-23	67.470	67.700	66.740	66.820	44.535	780,700
2015-06-22	68.090	68.500	67.470	67.560	45.028	553,200
2015-06-19	68.500	68.500	67.600	67.930	45.275	1,126,200
2015-06-18	67.490	69.120	67.480	68.790	45.848	1,730,600
2015-06-17	67.070	67.730	66.470	67.670	45.101	1,078,800
2015-06-16	66.420	67.010	65.910	67.000	44.655	957,700
2015-06-15	66.410	66.580	65.330	65.960	43.962	1,239,400
2015-06-12	65.530	66.610	65.360	66.570	44.368	1,286,400
2015-06-11	64.850	65.730	64.850	65.200	43.455	1,231,500
2015-06-10	64.250	66.750	63.550	65.000	42.755	1,905,900
2015-06-09	64.250	64.480	63.680	63.850	41.999	564,500
2015-06-08	64.350	64.500	64.160	64.160	42.203	636,700
2015-06-05	64.180	64.540	63.650	64.350	42.328	905,600
2015-06-04	65.070	65.450	64.470	64.700	42.558	708,500
2015-06-03	66.620	66.630	65.060	65.090	42.815	875,300
2015-06-02	66.460	66.560	66.040	66.380	43.663	473,700
2015-06-01	66.260	67.000	66.010	66.660	43.847	695,900
2015-05-29	66.360	66.790	65.760	66.040	43.439	1,468,900
2015-05-28	66.530	67.140	66.190	66.500	43.742	642,800
2015-05-27	66.500	66.960	66.220	66.720	43.887	697,700
2015-05-26	66.140	66.510	65.650	66.390	43.670	799,800
2015-05-22	65.730	66.710	65.460	66.300	43.610	424,600
2015-05-21	66.290	66.360	65.490	65.970	43.393	765,500
2015-05-20	65.940	66.470	65.570	66.080	43.466	569,200
2015-05-19	66.170	66.440	65.720	65.900	43.347	442,400
2015-05-18	66.460	66.790	66.010	66.270	43.591	774,000
2015-05-15	65.950	66.790	65.950	66.700	43.874	765,000
2015-05-14	64.910	66.100	64.690	65.880	43.334	773,300
2015-05-13	64.730	65.510	64.360	64.730	42.578	1,024,800

← NewerPage 48 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.