Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	64.250	64.770	63.720	64.520	42.440	741,800
2015-05-11	65.510	66.000	64.580	64.680	42.545	689,700
2015-05-08	65.480	66.940	65.260	65.780	43.268	786,000
2015-05-07	63.840	65.050	63.160	64.840	42.650	1,227,700
2015-05-06	63.920	64.850	63.200	63.850	41.999	1,431,800
2015-05-05	64.020	64.310	62.890	63.090	41.499	1,097,600
2015-05-04	64.130	64.880	64.030	64.320	42.308	748,700
2015-05-01	63.450	64.190	63.410	64.120	42.177	931,500
2015-04-30	63.550	63.820	62.760	63.410	41.710	1,113,500
2015-04-29	64.570	64.920	63.590	63.850	41.999	1,151,400
2015-04-28	66.480	66.480	64.710	65.050	42.788	1,285,200
2015-04-27	66.930	67.010	66.300	66.650	43.841	818,600
2015-04-24	66.250	67.190	65.870	66.720	43.887	787,800
2015-04-23	66.150	66.490	65.860	65.860	43.321	717,800
2015-04-22	66.470	66.600	66.080	66.290	43.604	769,500
2015-04-21	65.980	66.640	65.710	66.520	43.755	1,282,500
2015-04-20	65.310	66.150	65.190	65.800	43.282	1,101,300
2015-04-17	65.210	65.510	64.710	65.310	42.959	833,000
2015-04-16	64.940	65.530	64.350	65.410	43.025	715,900
2015-04-15	65.390	65.610	64.850	65.110	42.828	568,900
2015-04-14	65.360	65.730	65.290	65.420	43.032	704,800
2015-04-13	65.210	65.430	65.060	65.060	42.795	694,000
2015-04-10	65.700	66.240	64.960	65.220	42.900	1,077,000
2015-04-09	66.130	66.600	65.030	65.350	42.986	1,254,300
2015-04-08	66.060	66.470	65.910	66.370	43.657	671,200
2015-04-07	66.530	66.660	65.680	66.030	43.433	651,200
2015-04-06	65.720	66.810	65.720	66.390	43.670	609,400
2015-04-02	65.260	66.050	65.190	65.840	43.308	651,100
2015-04-01	66.060	66.290	64.720	65.180	42.874	965,200
2015-03-31	66.690	67.160	65.950	65.960	43.387	959,100
2015-03-30	66.150	66.800	65.500	66.760	43.913	728,500
2015-03-27	66.550	67.240	65.420	65.730	43.236	1,229,300
2015-03-26	66.620	67.000	66.330	66.670	43.854	1,006,100
2015-03-25	66.920	67.470	66.400	66.610	43.814	1,069,400
2015-03-24	67.620	67.700	66.720	66.780	43.926	678,300
2015-03-23	68.240	68.290	67.490	67.520	44.413	868,000
2015-03-20	66.640	68.450	66.480	68.280	44.913	949,600
2015-03-19	66.040	66.980	65.820	66.550	43.775	836,500
2015-03-18	65.000	66.210	64.280	66.040	43.439	1,835,800
2015-03-17	64.870	65.320	64.530	64.980	42.742	1,263,500
2015-03-16	64.740	65.440	64.630	64.950	42.722	1,055,600
2015-03-13	64.930	64.970	64.080	64.470	42.407	877,700
2015-03-12	64.790	65.310	64.530	64.950	42.722	778,600
2015-03-11	63.890	64.910	63.760	64.510	42.433	1,226,300
2015-03-10	64.180	65.130	64.000	64.600	41.933	1,026,600
2015-03-09	65.370	65.670	64.420	64.490	41.862	790,200
2015-03-06	64.520	65.040	63.300	64.990	42.186	1,594,800
2015-03-05	65.950	66.550	65.730	65.870	42.758	768,400
2015-03-04	66.750	66.940	65.320	65.600	42.582	917,500
2015-03-03	66.730	66.920	65.790	66.720	43.309	1,033,900
2015-03-02	67.100	67.760	66.610	66.940	43.452	1,468,600
2015-02-27	65.540	66.500	65.390	66.380	43.089	1,043,200
2015-02-26	66.210	66.330	64.970	65.440	42.478	1,300,600
2015-02-25	66.700	67.160	65.850	66.170	42.952	1,243,500
2015-02-24	67.720	67.840	66.500	66.750	43.329	1,093,600
2015-02-23	67.800	68.450	67.490	67.930	44.095	610,800
2015-02-20	66.470	67.470	66.430	67.420	43.764	1,019,100
2015-02-19	67.320	67.740	65.870	66.270	43.017	1,206,900
2015-02-18	67.140	67.680	66.410	67.580	43.868	1,432,100
2015-02-17	68.620	69.000	66.950	67.300	43.686	1,408,400

← NewerPage 49 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.