Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	52.687	53.134	52.368	53.105	31.779	1,847,100
2013-09-09	51.871	52.587	51.721	52.408	31.362	1,596,500
2013-09-06	51.821	52.119	51.264	51.622	30.891	2,235,400
2013-09-05	52.726	52.726	50.756	51.323	30.713	2,742,300
2013-09-04	53.552	53.841	52.488	52.517	31.427	1,294,300
2013-09-03	55.831	56.000	53.662	53.831	32.213	1,421,100
2013-08-30	55.542	56.199	55.055	55.323	33.106	1,239,000
2013-08-29	54.577	55.751	54.527	55.403	33.154	1,277,000
2013-08-28	55.035	55.244	53.781	54.995	32.910	1,938,600
2013-08-27	53.910	55.154	53.791	55.134	32.993	1,177,700
2013-08-26	54.508	54.508	53.801	54.358	32.529	842,500
2013-08-23	53.134	54.478	53.095	54.458	32.588	1,085,500
2013-08-22	52.498	53.164	52.299	53.035	31.737	1,086,300
2013-08-21	52.468	53.254	51.741	52.318	31.308	1,104,000
2013-08-20	51.184	52.478	51.055	52.428	31.374	1,460,600
2013-08-19	51.652	52.040	50.726	50.806	30.403	1,805,200
2013-08-16	52.886	52.955	51.761	52.040	31.142	1,342,000
2013-08-15	53.731	53.731	52.965	53.114	31.785	1,320,500
2013-08-14	53.851	54.149	53.473	53.980	32.303	1,665,800
2013-08-13	54.826	55.005	53.542	54.309	32.499	1,868,700
2013-08-12	55.990	56.090	54.846	54.925	32.868	1,138,100
2013-08-09	54.975	56.328	54.846	55.990	33.505	1,001,900
2013-08-08	55.552	55.682	54.766	55.144	32.999	809,300
2013-08-07	55.045	55.632	54.786	55.363	33.130	1,765,100
2013-08-06	55.045	55.493	54.836	55.184	33.023	1,267,100
2013-08-05	53.930	54.786	53.652	54.736	32.755	1,345,300
2013-08-02	54.557	54.965	53.831	54.060	32.350	1,795,100
2013-08-01	55.015	55.214	54.040	54.428	32.571	4,392,600
2013-07-31	56.458	56.707	54.348	55.015	32.922	3,991,300
2013-07-30	57.065	57.632	56.348	56.448	33.779	2,161,100
2013-07-29	58.866	58.866	56.637	57.035	34.131	3,107,300
2013-07-26	63.423	65.105	55.791	57.990	34.702	5,710,200
2013-07-25	62.806	62.975	62.199	62.677	37.507	1,247,700
2013-07-24	64.080	64.159	62.328	62.826	37.596	1,260,500
2013-07-23	64.000	64.378	63.642	63.930	38.257	836,200
2013-07-22	63.841	64.587	63.522	64.179	38.406	1,036,600
2013-07-19	64.040	64.458	63.532	64.080	38.346	570,300
2013-07-18	63.602	64.209	63.353	64.040	38.323	609,400
2013-07-17	63.622	64.080	62.896	63.662	38.096	1,174,000
2013-07-16	63.463	63.741	62.786	63.552	38.031	998,400
2013-07-15	63.194	63.602	62.726	63.333	37.900	587,900
2013-07-12	64.000	64.070	62.726	63.214	37.828	1,524,100
2013-07-11	61.731	64.279	61.602	64.259	38.454	3,198,900
2013-07-10	60.906	61.622	60.766	60.945	36.471	1,895,200
2013-07-09	59.095	60.199	59.065	60.080	35.953	1,176,500
2013-07-08	59.065	59.463	58.945	59.005	35.310	1,399,400
2013-07-05	59.960	60.149	58.119	59.124	35.381	1,252,500
2013-07-03	59.881	60.110	59.373	59.871	35.828	785,000
2013-07-02	59.652	60.428	59.542	59.910	35.851	1,268,800
2013-07-01	61.284	61.512	59.632	59.702	35.726	1,218,900
2013-06-28	60.657	61.254	59.662	60.697	36.322	1,883,300
2013-06-27	59.353	60.498	59.353	59.970	35.887	1,508,300
2013-06-26	58.060	59.154	57.980	59.055	35.339	2,026,000
2013-06-25	57.891	58.199	57.383	57.930	34.667	2,144,400
2013-06-24	57.473	58.358	57.154	57.443	34.375	2,406,200
2013-06-21	56.199	58.259	56.199	58.050	34.738	1,964,000
2013-06-20	58.627	58.716	55.741	56.000	33.511	2,037,600
2013-06-19	61.503	61.731	58.617	58.697	35.125	2,259,300
2013-06-18	61.224	61.761	60.697	61.224	36.637	1,039,200
2013-06-17	61.363	62.020	60.597	61.244	36.649	1,820,600

← NewerPage 56 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.