Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	70.630	70.960	67.270	68.650	44.562	2,196,400
2015-02-12	69.700	70.900	69.590	70.720	45.906	1,677,300
2015-02-11	69.060	69.670	68.720	69.530	45.133	1,084,000
2015-02-10	68.060	69.170	67.570	69.150	44.887	1,152,800
2015-02-09	69.470	69.670	67.890	67.980	44.127	1,629,200
2015-02-06	73.630	73.660	69.100	69.720	45.257	2,582,400
2015-02-05	73.690	74.300	73.060	74.180	48.152	1,651,100
2015-02-04	73.140	74.010	72.510	73.510	47.717	911,000
2015-02-03	72.640	73.420	72.250	73.360	47.619	1,002,000
2015-02-02	73.000	73.400	72.070	73.240	47.542	856,000
2015-01-30	74.090	74.090	72.940	72.940	47.347	1,085,400
2015-01-29	74.420	74.790	73.520	74.100	48.100	960,900
2015-01-28	74.350	75.390	74.110	74.390	48.288	998,600
2015-01-27	73.730	74.280	73.730	74.020	48.048	722,200
2015-01-26	73.800	74.050	73.500	74.050	48.067	742,300
2015-01-23	73.510	73.880	73.160	73.650	47.808	612,600
2015-01-22	72.720	73.750	72.720	73.510	47.717	1,394,700
2015-01-21	72.630	72.870	72.190	72.590	47.120	1,047,900
2015-01-20	72.410	73.180	72.230	72.780	47.243	1,622,500
2015-01-16	71.600	72.180	71.220	72.100	46.802	1,230,100
2015-01-15	71.250	71.670	70.820	71.530	46.432	1,088,200
2015-01-14	69.240	71.030	69.230	71.020	46.100	1,215,700
2015-01-13	68.826	69.453	68.647	69.443	45.302	1,223,600
2015-01-12	67.463	68.567	67.373	68.478	44.672	811,500
2015-01-09	68.428	68.617	67.652	67.841	44.257	569,800
2015-01-08	67.871	68.756	67.512	68.567	44.731	1,165,800
2015-01-07	67.532	67.761	66.786	67.682	44.153	854,600
2015-01-06	67.612	68.030	66.886	67.144	43.803	1,232,300
2015-01-05	65.602	67.493	65.294	67.353	43.939	1,514,900
2015-01-02	66.020	66.388	65.851	66.080	43.108	659,000
2014-12-31	66.806	67.562	65.861	65.970	43.037	653,700
2014-12-30	66.766	67.333	66.557	66.736	43.536	482,400
2014-12-29	66.567	67.124	66.547	66.866	43.621	537,700
2014-12-26	65.940	66.607	65.811	66.537	43.407	411,800
2014-12-24	66.100	66.209	65.702	65.801	42.926	492,000
2014-12-23	66.239	66.259	65.731	66.010	43.063	1,038,600
2014-12-22	65.582	66.119	65.433	65.960	43.030	1,743,100
2014-12-19	66.110	66.139	65.423	65.582	42.783	1,456,400
2014-12-18	65.781	66.149	65.224	66.110	43.128	991,600
2014-12-17	64.318	65.393	63.731	65.323	42.615	1,564,800
2014-12-16	64.478	64.995	63.791	64.159	41.855	1,186,800
2014-12-15	66.358	66.547	64.488	64.607	42.147	1,485,300
2014-12-12	66.508	67.731	66.169	66.219	43.199	1,293,800
2014-12-11	67.930	67.930	66.597	66.637	43.472	797,800
2014-12-10	69.085	69.204	67.910	68.318	44.030	956,500
2014-12-09	68.269	69.512	68.010	68.925	44.421	901,200
2014-12-08	68.348	69.463	68.090	68.537	44.171	903,400
2014-12-05	68.149	68.398	67.413	68.309	44.023	982,300
2014-12-04	68.537	68.537	67.821	68.189	43.946	992,800
2014-12-03	68.955	69.124	68.219	68.398	44.081	687,700
2014-12-02	68.866	69.234	68.179	68.746	44.306	720,000
2014-12-01	69.861	70.070	68.836	69.025	44.485	717,000
2014-11-28	69.761	70.567	69.652	69.920	45.062	594,200
2014-11-26	68.458	70.080	68.458	69.542	44.819	891,400
2014-11-25	68.756	68.896	68.030	68.269	43.998	916,000
2014-11-24	69.075	69.124	68.517	68.627	44.229	756,800
2014-11-21	68.299	69.045	67.821	69.045	44.498	1,263,700
2014-11-20	68.239	68.508	67.731	67.970	43.805	693,700
2014-11-19	68.438	68.806	67.960	68.209	43.959	806,500
2014-11-18	68.866	68.995	67.930	68.667	44.254	754,700

← NewerPage 50 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.