Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	54.677	54.726	54.328	54.667	33.762	885,700
2014-03-03	53.433	54.189	53.294	54.080	33.400	845,300
2014-02-28	53.313	54.169	53.154	53.891	33.283	1,213,700
2014-02-27	53.373	53.781	52.736	53.443	33.006	695,700
2014-02-26	53.731	53.731	52.567	53.323	32.932	1,658,100
2014-02-25	54.766	57.234	52.110	53.284	32.908	3,925,900
2014-02-24	53.174	54.229	53.055	53.871	33.270	2,668,700
2014-02-21	51.920	53.284	51.910	53.214	32.865	1,764,500
2014-02-20	52.358	52.776	51.532	51.831	32.011	1,665,500
2014-02-19	53.174	53.294	52.149	52.378	32.349	1,555,700
2014-02-18	53.333	53.512	53.015	53.254	32.889	1,169,500
2014-02-14	53.144	53.433	52.856	53.124	32.810	659,500
2014-02-13	52.677	53.682	52.537	53.304	32.920	1,234,700
2014-02-12	52.239	52.647	51.861	52.647	32.515	1,068,700
2014-02-11	52.338	52.537	51.383	51.851	32.023	1,075,700
2014-02-10	51.781	52.726	51.204	52.597	32.484	997,700
2014-02-07	51.224	51.930	50.985	51.602	31.869	1,448,000
2014-02-06	51.652	51.930	50.597	51.194	31.617	1,343,100
2014-02-05	51.741	51.801	51.164	51.672	31.912	936,000
2014-02-04	50.010	51.652	50.010	51.592	31.863	1,215,600
2014-02-03	50.806	50.826	49.731	49.861	30.794	1,491,600
2014-01-31	49.294	50.935	49.085	50.736	31.335	1,756,800
2014-01-30	50.607	50.697	49.652	49.702	30.696	1,859,100
2014-01-29	49.642	50.985	48.935	50.050	30.911	3,014,600
2014-01-28	51.244	52.597	51.124	51.861	32.029	1,134,500
2014-01-27	52.139	52.269	51.244	51.254	31.654	1,266,300
2014-01-24	52.090	52.508	51.652	52.090	32.170	2,246,800
2014-01-23	51.980	52.289	51.721	52.189	32.232	1,249,900
2014-01-22	52.856	52.955	51.313	52.000	32.115	1,763,700
2014-01-21	51.891	52.876	51.861	52.766	32.588	2,377,500
2014-01-17	52.428	52.736	51.065	51.512	31.814	1,410,800
2014-01-16	52.378	52.856	52.199	52.567	32.465	2,754,300
2014-01-15	50.975	52.607	50.975	52.249	32.269	2,190,000
2014-01-14	50.398	51.055	50.119	50.945	31.464	1,641,800
2014-01-13	49.920	50.627	49.702	49.960	30.855	1,421,500
2014-01-10	49.781	50.219	49.473	49.751	30.726	1,846,500
2014-01-09	49.512	49.980	48.856	49.453	30.542	894,000
2014-01-08	49.532	49.821	48.756	49.234	30.407	1,603,200
2014-01-07	50.050	50.498	49.542	49.612	30.640	2,426,200
2014-01-06	50.259	50.388	49.284	49.483	30.560	1,147,000
2014-01-03	49.572	50.010	48.906	49.582	30.622	1,215,000
2014-01-02	49.383	50.577	49.055	49.224	30.401	2,584,000
2013-12-31	48.508	49.174	48.458	48.876	30.186	1,259,300
2013-12-30	48.637	49.254	48.637	48.716	30.087	1,296,500
2013-12-27	48.756	48.945	48.517	48.856	30.173	1,156,100
2013-12-26	49.015	49.552	48.527	48.856	30.173	1,114,200
2013-12-24	48.139	48.915	47.891	48.856	30.173	1,132,800
2013-12-23	47.264	48.309	47.184	48.259	29.805	2,032,200
2013-12-20	45.662	47.174	45.662	47.174	29.135	1,642,000
2013-12-19	46.010	46.169	45.343	46.060	28.446	1,159,700
2013-12-18	45.652	46.478	45.234	46.259	28.569	1,577,400
2013-12-17	44.637	46.090	44.537	45.930	28.367	1,608,400
2013-12-16	44.279	44.816	44.199	44.667	27.586	1,732,100
2013-12-13	44.547	45.284	44.189	44.418	27.432	1,317,900
2013-12-12	45.114	45.164	44.149	44.398	27.420	1,606,800
2013-12-11	45.771	46.030	44.925	45.254	27.949	1,712,900
2013-12-10	45.373	46.866	45.274	46.508	28.244	1,818,200
2013-12-09	45.702	45.851	45.234	45.403	27.573	1,475,000
2013-12-06	46.358	46.687	45.582	45.781	27.803	1,507,100
2013-12-05	44.776	46.418	44.716	46.060	27.972	2,677,200

← NewerPage 54 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.