Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	68.577	69.234	68.488	69.065	44.511	834,800
2014-11-14	68.716	68.915	68.259	68.488	44.139	1,128,400
2014-11-13	68.269	68.776	67.731	68.716	44.286	949,600
2014-11-12	68.110	68.428	67.662	68.060	43.863	806,000
2014-11-11	68.358	68.378	67.642	68.110	43.895	734,300
2014-11-10	67.562	68.597	67.313	68.269	43.998	1,305,300
2014-11-07	67.313	67.721	66.627	67.433	43.459	1,122,700
2014-11-06	68.100	68.408	67.214	67.274	43.356	1,131,400
2014-11-05	67.642	67.950	67.234	67.910	43.767	1,022,900
2014-11-04	67.304	67.473	66.806	67.413	43.446	767,200
2014-11-03	68.139	68.318	67.254	67.333	43.395	1,489,100
2014-10-31	67.642	68.697	67.164	68.647	44.241	1,513,200
2014-10-30	66.617	67.672	66.398	67.164	43.286	1,917,400
2014-10-29	66.975	67.323	66.060	66.687	42.978	1,106,900
2014-10-28	67.065	67.204	66.647	67.194	43.305	891,700
2014-10-27	65.980	67.075	65.980	67.065	43.222	1,263,800
2014-10-24	66.149	66.488	65.771	65.970	42.516	2,406,800
2014-10-23	66.100	66.299	65.711	65.970	42.516	2,070,500
2014-10-22	66.080	66.418	65.483	65.881	42.459	915,100
2014-10-21	65.164	66.080	64.726	66.020	42.548	997,000
2014-10-20	64.169	65.144	63.970	64.965	41.869	979,700
2014-10-17	62.736	64.318	62.468	64.070	41.292	1,377,800
2014-10-16	62.866	63.353	62.249	62.707	40.413	1,856,100
2014-10-15	63.672	64.517	62.627	63.333	40.817	1,275,300
2014-10-14	63.105	64.677	63.095	64.080	41.298	952,500
2014-10-13	62.647	63.632	62.299	63.005	40.605	686,700
2014-10-10	63.264	63.990	62.478	62.537	40.304	874,100
2014-10-09	62.965	64.119	62.965	63.244	40.759	982,100
2014-10-08	62.189	63.214	62.040	62.935	40.561	1,129,700
2014-10-07	62.388	62.736	62.080	62.090	40.015	700,300
2014-10-06	62.547	62.955	62.309	62.428	40.233	1,225,100
2014-10-03	62.826	62.955	61.990	62.557	40.317	567,100
2014-10-02	62.428	63.015	62.020	62.517	40.291	1,114,300
2014-10-01	62.110	63.224	61.881	62.577	40.330	1,447,900
2014-09-30	62.169	62.368	61.542	62.070	40.003	723,900
2014-09-29	61.821	62.259	61.144	62.259	40.124	626,500
2014-09-26	61.483	62.139	61.025	62.050	39.990	514,700
2014-09-25	61.473	61.811	61.254	61.453	39.605	657,100
2014-09-24	61.383	61.851	61.075	61.443	39.599	929,100
2014-09-23	62.328	62.577	61.363	61.373	39.554	1,093,900
2014-09-22	62.647	62.796	62.159	62.309	40.157	583,400
2014-09-19	62.736	63.035	62.597	62.647	40.375	1,231,700
2014-09-18	63.353	63.393	62.219	62.547	40.310	1,125,800
2014-09-17	63.861	64.149	63.085	63.154	40.702	1,193,700
2014-09-16	63.204	63.881	62.945	63.612	40.997	1,255,900
2014-09-15	63.930	64.249	62.876	63.313	40.804	1,189,300
2014-09-12	65.512	65.572	63.373	64.060	41.285	2,647,600
2014-09-11	65.383	66.070	64.965	65.672	42.324	2,603,200
2014-09-10	66.856	66.975	65.910	66.209	42.138	1,139,900
2014-09-09	67.134	67.194	66.746	67.035	42.664	945,800
2014-09-08	66.557	67.413	66.398	67.204	42.771	1,306,900
2014-09-05	65.662	66.468	65.542	66.408	42.265	941,100
2014-09-04	65.542	65.871	65.085	65.622	41.764	726,500
2014-09-03	65.194	65.901	65.134	65.483	41.676	810,800
2014-09-02	65.144	65.264	64.697	65.204	41.498	1,177,600
2014-08-29	65.353	65.383	64.915	64.925	41.321	1,679,000
2014-08-28	65.264	65.393	65.005	65.144	41.460	631,100
2014-08-27	65.393	65.562	65.234	65.274	41.543	605,800
2014-08-26	65.264	65.582	65.234	65.274	41.543	748,400
2014-08-25	65.582	65.602	65.114	65.343	41.587	909,300

← NewerPage 51 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.