Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	67.343	67.542	67.065	67.503	39.424	707,100
2012-12-19	66.418	67.642	66.378	67.383	39.354	1,339,700
2012-12-18	65.413	66.279	65.294	66.249	38.692	1,154,300
2012-12-17	65.881	65.881	64.985	65.393	38.192	1,276,900
2012-12-14	66.299	66.388	65.582	65.721	38.384	1,187,300
2012-12-13	66.139	66.587	66.080	66.239	38.686	1,276,400
2012-12-12	65.980	66.707	65.353	66.318	38.732	1,344,400
2012-12-11	66.418	67.005	66.080	67.005	38.709	1,237,900
2012-12-10	65.592	66.100	65.463	66.070	38.169	841,600
2012-12-07	65.592	65.871	65.124	65.602	37.899	759,000
2012-12-06	65.642	66.090	64.995	65.323	37.738	1,269,100
2012-12-05	65.682	65.920	65.105	65.264	37.703	1,168,100
2012-12-04	65.373	65.851	64.806	65.503	37.841	928,900
2012-12-03	64.915	65.522	64.756	65.383	37.772	1,763,600
2012-11-30	64.289	64.746	63.930	64.219	37.100	1,227,100
2012-11-29	64.388	64.398	63.582	64.010	36.979	811,900
2012-11-28	63.930	64.129	63.254	63.970	36.956	780,900
2012-11-27	63.124	64.080	63.045	63.940	36.939	1,163,600
2012-11-26	63.751	64.587	63.144	63.811	36.864	888,000
2012-11-23	63.284	64.100	63.284	64.060	37.008	343,500
2012-11-21	63.095	63.821	62.886	63.085	36.444	1,067,000
2012-11-20	62.577	63.403	62.209	63.393	36.622	1,599,100
2012-11-19	62.040	62.488	61.373	62.368	36.030	1,266,400
2012-11-16	60.766	61.652	60.348	61.582	35.576	1,014,800
2012-11-15	60.110	61.652	60.070	60.697	35.065	1,176,200
2012-11-14	61.363	61.542	59.731	60.040	34.685	1,522,600
2012-11-13	60.906	62.000	60.786	61.642	35.611	1,550,800
2012-11-12	60.816	61.562	60.508	61.463	35.507	911,300
2012-11-09	60.716	61.363	60.348	61.055	35.272	1,022,600
2012-11-08	61.194	61.463	60.826	60.985	35.231	1,751,300
2012-11-07	59.960	61.443	59.781	61.144	35.323	2,412,600
2012-11-06	59.493	60.418	59.343	60.378	34.881	2,404,100
2012-11-05	59.881	59.980	58.955	58.985	34.076	1,448,500
2012-11-02	60.328	60.597	59.652	59.682	34.478	1,473,600
2012-11-01	61.065	61.443	59.831	60.000	34.662	1,811,100
2012-10-31	61.065	61.602	60.906	61.124	35.312	1,965,100
2012-10-26	62.915	63.891	59.682	60.846	35.151	4,705,700
2012-10-25	63.702	64.090	59.055	63.801	36.858	5,177,800
2012-10-24	63.692	64.000	63.164	63.383	36.617	1,247,700
2012-10-23	63.194	63.960	62.846	63.602	36.743	1,986,100
2012-10-22	64.726	65.393	64.189	64.458	37.238	1,187,600
2012-10-19	66.000	66.139	64.816	64.915	37.502	1,379,400
2012-10-18	66.119	66.637	65.950	66.060	38.163	664,700
2012-10-17	66.537	66.627	65.901	66.169	38.226	1,337,800
2012-10-16	65.761	66.657	65.532	66.617	38.485	1,231,000
2012-10-15	65.741	65.960	64.736	65.413	37.789	2,262,000
2012-10-12	66.786	67.015	65.692	65.741	37.979	815,800
2012-10-11	67.453	67.761	66.637	66.697	38.531	1,295,900
2012-10-10	67.164	67.901	66.886	67.035	38.726	1,296,600
2012-10-09	67.891	68.488	67.184	67.194	38.818	990,900
2012-10-08	67.761	67.930	67.512	67.711	39.117	800,000
2012-10-05	68.816	68.816	67.672	67.811	39.175	1,808,300
2012-10-04	69.463	69.811	68.169	68.448	39.543	1,121,100
2012-10-03	68.846	69.413	68.617	69.363	40.071	936,700
2012-10-02	69.055	69.134	67.711	68.517	39.583	1,079,800
2012-10-01	69.692	69.731	67.682	68.667	39.669	1,482,400
2012-09-28	68.289	69.503	67.791	69.503	40.152	2,206,600
2012-09-27	68.030	68.587	67.871	68.309	39.462	1,174,000
2012-09-26	66.925	68.119	66.368	67.930	39.244	1,494,400
2012-09-25	68.418	68.637	66.826	67.035	38.726	1,341,300

← NewerPage 59 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.