Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	56.896	57.323	56.229	57.114	35.832	1,341,200
2014-05-28	57.313	57.711	56.945	57.353	35.982	964,000
2014-05-27	57.483	57.582	57.015	57.294	35.945	927,000
2014-05-23	57.323	57.711	56.677	57.075	35.807	1,344,200
2014-05-22	57.463	57.702	56.995	57.174	35.870	1,136,200
2014-05-21	57.960	58.030	56.557	57.463	36.051	1,446,400
2014-05-20	58.617	58.965	58.239	58.527	36.719	1,159,400
2014-05-19	58.816	59.015	58.299	58.687	36.819	1,077,000
2014-05-16	58.229	59.114	57.930	59.035	37.037	2,743,100
2014-05-15	58.299	58.478	57.592	57.950	36.357	1,683,100
2014-05-14	58.269	58.796	57.910	58.508	36.706	2,077,600
2014-05-13	58.338	59.045	57.990	58.299	36.575	3,207,000
2014-05-12	57.612	59.085	57.612	58.189	36.507	2,788,300
2014-05-09	55.811	57.841	55.811	57.582	36.126	2,258,100
2014-05-08	55.612	55.970	55.463	55.950	35.102	2,680,900
2014-05-07	55.005	56.169	54.229	55.512	34.827	2,806,500
2014-05-06	53.811	54.398	53.512	54.229	34.022	1,722,800
2014-05-05	53.483	54.050	53.333	53.910	33.822	803,600
2014-05-02	53.085	53.871	53.035	53.731	33.710	970,900
2014-05-01	53.025	53.572	52.517	53.274	33.423	1,425,300
2014-04-30	52.985	53.184	52.736	53.134	33.335	2,183,800
2014-04-29	52.498	53.154	52.468	52.995	33.248	1,613,500
2014-04-28	52.368	52.617	52.139	52.478	32.923	2,617,200
2014-04-25	52.547	52.726	52.129	52.358	32.848	2,208,800
2014-04-24	52.557	52.856	52.269	52.597	32.998	2,262,400
2014-04-23	53.254	53.323	52.000	52.488	32.930	3,886,100
2014-04-22	53.383	53.532	53.105	53.164	33.354	1,603,200
2014-04-21	53.453	53.821	53.065	53.313	33.448	1,174,300
2014-04-17	53.632	53.741	52.677	53.204	33.379	1,277,100
2014-04-16	53.353	53.881	52.896	53.562	33.604	1,115,200
2014-04-15	52.060	53.373	51.861	53.055	33.285	1,405,600
2014-04-14	51.652	52.328	51.284	51.851	32.530	1,250,400
2014-04-11	52.299	52.537	51.075	51.423	32.262	3,158,000
2014-04-10	54.159	54.796	52.189	52.617	33.011	1,658,200
2014-04-09	53.363	54.080	52.537	53.910	33.822	3,936,200
2014-04-08	52.935	54.040	52.935	53.333	33.460	4,115,200
2014-04-07	52.846	53.383	52.527	53.065	33.292	2,520,900
2014-04-04	52.647	54.388	52.517	52.915	33.198	2,543,800
2014-04-03	51.920	53.105	51.552	52.856	33.161	1,616,500
2014-04-02	52.547	52.647	51.741	51.960	32.599	1,293,600
2014-04-01	53.045	53.304	52.090	52.677	33.048	1,467,800
2014-03-31	53.423	53.433	52.537	52.816	33.136	1,231,000
2014-03-28	53.184	53.970	52.348	53.234	33.398	1,760,200
2014-03-27	51.662	53.383	51.662	52.896	33.185	2,258,500
2014-03-26	51.751	52.458	51.005	51.821	32.511	1,372,200
2014-03-25	50.627	51.503	50.438	51.493	32.305	1,243,400
2014-03-24	49.821	50.299	49.493	50.090	31.425	1,112,500
2014-03-21	49.592	49.970	49.363	49.721	31.194	1,510,700
2014-03-20	49.891	50.090	48.607	49.522	31.069	2,193,800
2014-03-19	51.702	52.687	49.910	50.040	31.394	1,466,100
2014-03-18	52.159	52.388	49.821	51.652	32.405	2,321,300
2014-03-17	51.841	52.726	51.592	52.508	32.942	851,000
2014-03-14	50.876	51.761	50.876	51.254	32.155	646,900
2014-03-13	52.309	52.527	50.806	51.025	32.012	1,211,200
2014-03-12	51.821	52.468	51.522	52.398	32.873	1,170,500
2014-03-11	51.990	53.174	51.990	52.985	32.724	834,700
2014-03-10	52.090	52.498	51.841	52.129	32.195	1,046,100
2014-03-07	53.960	53.980	51.612	52.100	32.177	1,533,200
2014-03-06	54.667	54.806	53.881	54.030	33.369	786,500
2014-03-05	54.806	54.826	54.090	54.488	33.651	828,900

← NewerPage 53 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.