Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	59.433	60.945	59.204	60.906	36.447	1,734,200
2013-06-13	58.110	59.632	58.000	59.323	35.500	1,076,100
2013-06-12	59.781	59.821	58.000	58.309	34.893	1,281,300
2013-06-11	61.174	61.552	60.716	60.786	35.911	2,838,400
2013-06-10	60.746	61.602	60.219	61.224	36.170	1,439,700
2013-06-07	62.508	62.915	59.254	60.100	35.505	2,936,500
2013-06-06	61.960	62.746	60.826	62.080	36.675	2,324,400
2013-06-05	58.378	62.219	57.940	61.483	36.322	3,188,900
2013-06-04	59.194	59.632	58.498	58.508	34.565	1,573,700
2013-06-03	60.587	60.776	58.498	58.886	34.788	1,957,100
2013-05-31	60.597	61.184	60.557	60.607	35.805	1,817,300
2013-05-30	60.627	61.214	60.478	60.925	35.993	1,367,200
2013-05-29	61.134	61.433	59.821	60.627	35.817	1,870,900
2013-05-28	63.124	63.572	61.363	61.731	36.469	857,100
2013-05-24	62.348	62.866	61.642	62.716	37.051	890,400
2013-05-23	61.572	63.383	61.025	62.677	37.028	1,912,100
2013-05-22	63.552	64.249	62.040	62.279	36.793	1,721,000
2013-05-21	63.224	64.279	63.075	63.751	37.663	1,758,900
2013-05-20	62.716	63.284	62.617	62.985	37.210	1,038,700
2013-05-17	63.463	63.761	62.597	62.716	37.051	1,626,300
2013-05-16	63.383	63.811	62.945	63.204	37.339	1,884,500
2013-05-15	65.154	65.284	63.144	63.443	37.481	3,623,100
2013-05-14	66.547	66.657	64.826	65.124	38.474	1,644,600
2013-05-13	64.776	66.488	64.776	66.388	39.221	2,591,900
2013-05-10	65.433	65.940	64.906	65.184	38.509	1,905,800
2013-05-09	65.791	66.587	63.622	65.741	38.838	8,691,700
2013-05-08	68.527	68.955	67.612	68.677	40.573	1,363,600
2013-05-07	68.289	68.925	67.990	68.527	40.484	1,436,600
2013-05-06	68.110	68.348	67.771	68.159	40.267	1,301,200
2013-05-03	69.353	69.522	68.050	68.060	40.208	1,329,800
2013-05-02	70.080	70.219	68.617	68.826	40.661	1,291,000
2013-05-01	70.209	70.517	69.174	69.512	41.066	1,258,100
2013-04-30	69.662	70.169	69.224	70.169	41.454	1,322,400
2013-04-29	69.214	69.652	68.199	69.572	41.102	1,082,500
2013-04-26	71.144	71.821	69.353	69.512	41.066	1,928,600
2013-04-25	72.448	72.687	71.373	71.483	42.230	1,327,500
2013-04-24	73.363	73.473	72.100	72.239	42.677	1,156,500
2013-04-23	73.313	73.562	72.935	73.284	43.294	813,400
2013-04-22	73.542	73.632	72.547	72.886	43.059	1,007,700
2013-04-19	71.731	73.443	71.493	73.403	43.365	975,700
2013-04-18	71.741	71.881	71.134	71.612	42.307	792,400
2013-04-17	71.174	71.592	70.338	71.453	42.213	934,500
2013-04-16	70.627	71.214	69.512	71.184	42.054	1,012,700
2013-04-15	70.547	71.045	69.761	69.831	41.254	1,065,800
2013-04-12	70.607	70.955	70.289	70.955	41.919	836,800
2013-04-11	69.592	70.995	69.353	70.816	41.836	1,185,500
2013-04-10	70.189	70.627	70.010	70.597	41.707	985,900
2013-04-09	69.353	70.199	69.025	70.090	41.407	1,169,400
2013-04-08	67.901	69.512	67.692	69.503	41.060	1,179,600
2013-04-05	66.766	68.159	66.577	68.010	40.179	1,095,500
2013-04-04	65.980	67.353	65.761	67.224	39.714	1,221,800
2013-04-03	66.398	66.567	65.562	65.652	38.786	1,021,400
2013-04-02	66.159	67.075	65.821	66.050	39.021	1,259,200
2013-04-01	66.309	66.468	65.353	66.169	39.091	1,564,900
2013-03-28	66.806	66.965	65.592	66.577	39.332	2,616,800
2013-03-27	66.667	66.836	66.100	66.677	39.391	1,192,600
2013-03-26	66.597	66.746	66.309	66.746	39.432	1,172,400
2013-03-25	65.920	66.348	65.761	66.259	39.144	929,100
2013-03-22	66.070	66.159	65.473	65.572	38.738	968,900
2013-03-21	65.711	66.567	65.662	65.821	38.885	947,200

← NewerPage 57 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.