Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	67.015	67.065	65.463	65.562	41.726	1,135,800
2014-08-21	66.786	67.413	66.577	67.184	42.759	976,700
2014-08-20	66.169	67.005	65.841	66.607	42.391	1,288,600
2014-08-19	66.179	66.756	65.731	66.050	42.037	1,077,800
2014-08-18	65.582	66.348	65.333	66.159	42.106	754,300
2014-08-15	65.622	65.771	65.164	65.174	41.479	799,600
2014-08-14	65.702	65.970	65.234	65.443	41.650	580,000
2014-08-13	64.607	65.562	64.488	65.562	41.726	566,200
2014-08-12	64.617	65.005	64.498	64.498	41.049	736,100
2014-08-11	64.458	65.065	64.050	64.657	41.150	673,400
2014-08-08	63.851	64.318	63.463	64.289	40.916	611,700
2014-08-07	63.731	64.129	63.353	63.682	40.530	1,127,400
2014-08-06	63.861	64.328	63.682	63.721	40.555	903,900
2014-08-05	64.030	65.085	63.950	64.189	40.853	2,162,200
2014-08-04	63.970	64.199	63.333	64.030	40.751	2,439,900
2014-08-01	64.000	64.597	63.672	63.771	40.587	1,818,300
2014-07-31	64.030	64.826	63.811	64.070	40.777	2,840,800
2014-07-30	63.085	64.906	62.697	64.458	41.023	2,949,700
2014-07-29	63.184	63.642	62.866	63.592	40.473	1,653,200
2014-07-28	62.677	63.493	62.378	63.174	40.207	1,056,000
2014-07-25	62.955	63.353	62.368	62.607	39.846	2,684,200
2014-07-24	63.015	63.672	62.906	63.154	40.194	1,721,400
2014-07-23	62.348	63.055	62.090	62.856	40.004	1,667,600
2014-07-22	61.672	62.229	61.154	61.980	39.447	1,036,900
2014-07-21	60.925	61.214	60.607	60.925	38.775	752,000
2014-07-18	60.110	60.925	59.751	60.925	38.775	711,000
2014-07-17	60.060	60.398	59.881	60.110	38.256	922,600
2014-07-16	60.119	60.398	59.811	60.249	38.345	743,700
2014-07-15	59.731	60.309	59.672	60.090	38.243	1,091,600
2014-07-14	59.632	59.901	59.323	59.672	37.977	690,700
2014-07-11	59.572	59.791	59.085	59.353	37.775	855,900
2014-07-10	58.836	59.811	58.756	59.503	37.870	1,104,900
2014-07-09	58.915	59.015	58.289	58.985	37.540	749,900
2014-07-08	58.279	59.134	57.980	58.906	37.490	797,400
2014-07-07	57.920	58.448	57.821	58.338	37.129	592,900
2014-07-03	58.309	58.577	57.353	57.881	36.838	599,600
2014-07-02	58.468	58.597	57.841	58.378	37.154	661,800
2014-07-01	58.189	58.756	57.692	58.587	37.287	787,800
2014-06-30	57.960	58.269	57.483	58.030	36.933	853,500
2014-06-27	57.443	58.199	57.383	58.110	36.983	2,273,900
2014-06-26	57.214	57.453	56.985	57.403	36.534	622,800
2014-06-25	57.562	57.692	57.204	57.313	36.477	862,200
2014-06-24	57.194	58.159	57.194	57.433	36.553	981,100
2014-06-23	57.711	57.711	57.144	57.184	36.394	800,600
2014-06-20	57.781	57.930	57.144	57.602	36.660	1,647,300
2014-06-19	57.632	58.289	57.363	57.791	36.781	950,900
2014-06-18	57.473	57.552	56.567	57.423	36.546	798,600
2014-06-17	57.065	57.702	56.836	57.582	36.648	855,700
2014-06-16	56.995	57.881	56.995	57.323	36.483	1,006,300
2014-06-13	56.448	56.517	55.960	56.378	35.881	736,900
2014-06-12	56.478	56.736	55.682	56.398	35.894	1,051,500
2014-06-11	57.015	57.214	56.020	56.418	35.907	1,267,700
2014-06-10	57.741	58.050	57.483	58.000	36.388	900,300
2014-06-09	58.398	58.607	57.672	57.731	36.219	1,137,800
2014-06-06	59.204	59.204	58.219	58.368	36.619	1,003,200
2014-06-05	57.771	59.055	57.771	59.005	37.018	1,949,900
2014-06-04	57.672	58.309	57.532	58.090	36.444	900,500
2014-06-03	57.493	57.781	57.224	57.781	36.251	785,500
2014-06-02	57.254	57.861	57.184	57.811	36.269	828,700
2014-05-30	57.184	57.682	56.995	57.214	35.895	1,351,500

← NewerPage 52 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.