Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	43.901	45.672	43.692	44.776	27.192	2,271,400
2013-12-03	44.756	44.766	42.826	44.309	26.908	4,793,800
2013-12-02	46.846	46.935	45.194	45.702	27.754	1,419,900
2013-11-29	47.264	47.413	46.876	47.005	28.546	877,500
2013-11-27	46.547	47.015	46.378	46.995	28.540	1,006,100
2013-11-26	46.547	46.657	46.100	46.328	28.135	1,485,200
2013-11-25	46.478	46.955	46.050	46.438	28.201	1,166,200
2013-11-22	47.254	47.453	46.269	46.687	28.352	1,198,600
2013-11-21	46.886	47.503	46.547	47.304	28.727	1,238,800
2013-11-20	47.025	47.522	46.547	46.796	28.419	1,249,100
2013-11-19	48.080	48.080	46.866	47.065	28.582	1,438,200
2013-11-18	47.731	48.328	47.542	47.930	29.108	1,907,300
2013-11-15	46.836	47.811	46.567	47.731	28.987	2,173,300
2013-11-14	46.537	47.234	46.020	46.886	28.473	1,803,800
2013-11-13	46.010	46.587	45.473	46.060	27.972	3,913,200
2013-11-12	45.901	46.388	45.542	46.149	28.026	1,759,300
2013-11-11	45.393	46.299	45.085	46.169	28.038	1,195,100
2013-11-08	46.279	46.468	44.995	45.582	27.682	2,036,100
2013-11-07	47.025	47.194	45.891	46.398	28.177	2,771,500
2013-11-06	47.642	47.841	46.886	47.015	28.552	2,126,800
2013-11-05	47.741	47.960	47.313	47.672	28.951	2,255,600
2013-11-04	47.920	48.179	47.065	47.662	28.945	2,146,900
2013-11-01	47.761	48.328	47.323	48.259	29.307	2,271,200
2013-10-31	48.975	49.005	46.418	47.423	28.800	5,565,200
2013-10-30	52.736	52.736	48.259	48.925	29.712	10,980,800
2013-10-29	57.910	57.940	56.975	57.741	35.066	1,659,100
2013-10-28	57.512	58.060	56.876	57.960	35.199	1,873,900
2013-10-25	57.015	57.811	56.707	57.622	34.993	1,124,700
2013-10-24	56.050	57.015	55.841	57.015	34.625	896,100
2013-10-23	55.960	56.110	55.284	56.090	34.063	1,211,200
2013-10-22	55.284	56.448	55.095	55.940	33.972	1,379,900
2013-10-21	56.080	56.269	55.473	55.960	33.984	649,900
2013-10-18	57.055	57.055	55.622	55.960	33.984	1,216,300
2013-10-17	54.876	57.184	54.547	56.995	34.613	1,627,600
2013-10-16	54.030	54.766	53.801	54.716	33.229	789,700
2013-10-15	54.090	54.647	54.070	54.119	32.866	1,091,900
2013-10-14	54.537	54.945	53.980	54.348	33.005	944,100
2013-10-11	54.537	55.333	53.721	54.975	33.386	1,436,300
2013-10-10	52.906	53.831	52.906	53.622	32.564	826,800
2013-10-09	52.368	53.035	52.169	52.547	31.912	876,700
2013-10-08	53.542	53.761	52.239	52.239	31.724	1,150,300
2013-10-07	51.930	53.811	51.851	53.672	32.594	1,595,900
2013-10-04	52.786	53.363	51.930	52.239	31.724	1,877,100
2013-10-03	54.418	54.846	52.418	52.557	31.918	1,969,400
2013-10-02	54.229	54.826	53.901	54.289	32.969	1,304,000
2013-10-01	52.955	54.358	51.851	54.149	32.884	1,757,000
2013-09-30	54.179	54.239	52.826	52.836	32.087	1,622,300
2013-09-27	55.532	55.672	54.050	54.378	33.023	1,379,000
2013-09-26	55.274	56.060	55.274	55.751	33.857	1,093,300
2013-09-25	55.234	55.721	54.716	55.244	33.549	1,205,700
2013-09-24	55.323	55.950	54.826	55.493	33.700	1,563,800
2013-09-23	54.726	55.851	54.627	55.463	33.682	1,623,600
2013-09-20	56.637	56.707	54.796	54.856	33.313	1,312,500
2013-09-19	57.214	57.562	56.517	56.657	34.407	986,300
2013-09-18	54.547	57.741	54.309	57.353	34.830	1,180,300
2013-09-17	54.478	55.105	54.318	54.776	33.265	1,213,900
2013-09-16	54.935	55.164	54.249	54.348	33.005	1,035,500
2013-09-13	53.930	54.716	53.831	54.239	32.939	968,500
2013-09-12	54.577	54.995	53.522	53.990	32.788	2,742,700
2013-09-11	52.716	54.289	52.557	54.289	32.969	1,814,400

← NewerPage 55 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.