Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	66.040	66.229	65.204	65.572	38.738	1,354,100
2013-03-19	66.816	66.816	65.483	65.881	38.921	1,310,600
2013-03-18	66.766	67.284	66.358	66.697	39.403	1,544,000
2013-03-15	67.741	67.821	66.836	67.114	39.650	1,802,500
2013-03-14	67.662	68.040	67.572	67.960	40.149	909,000
2013-03-13	67.085	67.731	66.846	67.662	39.973	1,028,400
2013-03-12	68.388	68.408	67.821	68.030	39.732	927,100
2013-03-11	67.920	68.318	67.881	68.318	39.900	1,286,600
2013-03-08	67.871	68.179	67.473	68.179	39.819	1,500,400
2013-03-07	67.910	68.338	67.433	67.692	39.534	1,042,600
2013-03-06	67.702	68.299	67.224	67.910	39.662	1,281,500
2013-03-05	67.582	67.910	67.512	67.672	39.523	974,000
2013-03-04	67.134	67.940	67.105	67.463	39.401	1,000,700
2013-03-01	66.527	67.433	66.318	67.323	39.319	1,351,100
2013-02-28	66.090	66.955	65.652	66.647	38.924	1,391,200
2013-02-27	65.761	66.030	65.493	65.801	38.430	1,059,800
2013-02-26	66.418	66.866	65.453	65.592	38.308	1,106,100
2013-02-25	66.726	67.184	66.159	66.179	38.651	1,141,200
2013-02-22	65.831	66.925	65.702	66.776	39.000	1,601,500
2013-02-21	65.323	65.970	65.164	65.841	38.453	2,044,100
2013-02-20	64.119	65.970	64.080	65.642	38.337	2,378,100
2013-02-19	63.453	64.358	62.687	64.299	37.553	2,387,900
2013-02-15	65.134	65.154	62.438	63.333	36.989	5,572,000
2013-02-14	64.826	65.662	64.776	65.045	37.989	1,463,300
2013-02-13	65.542	65.692	65.025	65.174	38.064	870,100
2013-02-12	65.652	66.100	64.677	65.363	38.174	1,378,700
2013-02-11	65.075	65.114	64.388	64.886	37.896	1,067,000
2013-02-08	65.075	65.393	64.806	65.075	38.006	1,201,200
2013-02-07	65.672	65.940	64.547	64.826	37.861	1,731,200
2013-02-06	64.826	66.687	64.020	65.980	38.535	2,742,700
2013-02-05	68.478	68.856	66.896	67.045	39.157	1,734,100
2013-02-04	67.483	68.169	67.463	67.950	39.685	1,141,300
2013-02-01	67.771	68.537	67.572	67.871	39.639	1,549,400
2013-01-31	69.124	69.343	65.433	67.572	39.465	3,356,200
2013-01-30	70.408	70.508	69.522	69.751	40.737	1,167,800
2013-01-29	70.776	71.184	69.672	70.398	41.115	2,334,800
2013-01-28	72.000	72.557	71.980	72.368	42.266	1,164,600
2013-01-25	70.080	71.990	69.881	71.980	42.039	1,173,900
2013-01-24	70.119	70.368	69.572	69.821	40.778	1,425,300
2013-01-23	70.836	71.025	70.139	70.229	41.016	1,055,000
2013-01-22	71.224	71.652	70.786	70.786	41.342	1,181,200
2013-01-18	70.547	71.562	70.279	71.134	41.545	1,656,000
2013-01-17	70.667	70.667	70.080	70.219	41.010	897,600
2013-01-16	70.527	71.085	70.219	70.428	41.132	1,164,500
2013-01-15	70.169	70.886	69.572	70.806	41.353	1,214,600
2013-01-14	69.562	70.179	69.214	70.179	40.987	1,261,500
2013-01-11	68.657	69.493	68.547	69.493	40.586	1,054,400
2013-01-10	68.876	69.114	68.557	68.876	40.226	911,400
2013-01-09	68.488	68.796	68.309	68.657	40.098	976,900
2013-01-08	68.448	68.527	67.970	68.159	39.807	872,900
2013-01-07	68.498	68.776	68.119	68.269	39.871	873,300
2013-01-04	68.159	68.418	67.960	68.378	39.935	935,100
2013-01-03	68.587	68.756	68.000	68.139	39.796	954,400
2013-01-02	68.517	68.876	67.901	68.418	39.959	918,100
2012-12-31	67.045	67.642	66.896	67.552	39.453	757,000
2012-12-28	67.015	67.821	66.886	67.353	39.337	516,800
2012-12-27	67.264	67.702	66.677	67.353	39.337	475,600
2012-12-26	67.313	68.408	66.746	67.164	39.226	447,000
2012-12-24	66.766	67.622	65.174	67.284	39.296	224,500
2012-12-21	66.945	67.602	66.378	67.045	39.157	5,039,600

← NewerPage 58 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.