Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	68.687	69.055	68.338	68.458	39.548	1,482,300
2012-09-21	69.114	69.652	68.756	68.886	39.796	1,719,900
2012-09-20	71.841	71.841	68.209	68.677	39.675	2,743,300
2012-09-19	72.985	73.433	71.582	71.632	41.382	1,586,800
2012-09-18	73.045	73.214	72.468	72.896	42.112	630,900
2012-09-17	74.100	74.398	72.975	73.085	42.221	556,700
2012-09-14	73.602	74.677	73.592	74.289	42.917	1,041,200
2012-09-13	72.000	73.642	71.920	73.473	42.446	1,647,000
2012-09-12	72.537	72.866	71.831	72.000	41.595	767,500
2012-09-11	73.025	73.204	72.488	73.005	41.756	817,900
2012-09-10	72.836	73.035	72.577	72.856	41.670	983,400
2012-09-07	74.199	74.318	72.746	73.045	41.778	956,300
2012-09-06	74.169	74.517	73.741	74.159	42.416	1,039,700
2012-09-05	74.368	74.617	73.473	73.721	42.165	673,500
2012-09-04	74.368	74.627	73.134	74.458	42.587	720,300
2012-08-31	74.547	74.547	73.711	74.139	42.405	1,002,800
2012-08-30	74.249	74.508	73.851	74.438	42.575	549,100
2012-08-29	73.791	74.408	73.622	74.348	42.524	997,400
2012-08-28	73.990	73.990	73.284	73.881	42.257	720,200
2012-08-27	74.149	74.279	73.373	73.910	42.274	998,100
2012-08-24	73.960	74.129	73.612	73.861	42.245	691,400
2012-08-23	75.124	75.304	74.090	74.179	42.427	717,900
2012-08-22	74.517	75.413	73.632	75.234	43.031	1,117,900
2012-08-21	75.294	75.552	74.279	74.557	42.644	1,191,400
2012-08-20	76.498	76.537	74.826	75.274	43.053	1,307,300
2012-08-17	76.876	76.935	76.139	76.219	43.594	1,059,400
2012-08-16	75.662	76.179	75.184	76.060	43.503	567,500
2012-08-15	75.741	75.950	74.896	75.731	43.315	556,600
2012-08-14	75.771	76.249	75.612	75.881	43.400	346,300
2012-08-13	75.702	76.249	75.264	75.920	43.423	514,600
2012-08-10	75.662	75.980	75.323	75.871	43.395	356,400
2012-08-09	75.522	76.438	75.343	75.821	43.366	482,800
2012-08-08	75.503	75.652	74.826	75.363	43.105	675,900
2012-08-07	77.035	77.085	75.552	75.721	43.309	580,600
2012-08-06	76.876	77.174	76.219	76.527	43.770	449,500
2012-08-03	77.015	77.244	76.239	76.567	43.793	915,300
2012-08-02	76.309	76.498	75.811	76.269	43.622	961,200
2012-08-01	78.110	78.607	76.736	76.816	43.935	783,400
2012-07-31	78.289	78.428	77.453	77.682	44.431	1,882,300
2012-07-30	77.910	78.915	77.910	78.438	44.863	1,804,100
2012-07-27	76.428	77.940	76.000	77.672	44.425	1,801,900
2012-07-26	75.194	76.378	75.194	76.000	43.469	1,795,700
2012-07-25	73.721	75.005	71.891	75.005	42.900	2,418,600
2012-07-24	73.294	74.338	73.164	74.010	42.331	1,450,800
2012-07-23	72.239	73.403	72.239	73.373	41.966	1,173,500
2012-07-20	72.438	73.244	71.940	73.144	41.835	2,167,300
2012-07-19	75.124	75.363	72.119	72.866	41.676	4,786,600
2012-07-18	79.015	79.433	74.418	75.930	43.429	4,703,100
2012-07-17	78.627	80.189	78.627	79.910	45.705	1,199,200
2012-07-16	78.458	78.856	78.269	78.418	44.852	694,100
2012-07-13	78.677	79.055	77.751	78.388	44.835	970,600
2012-07-12	76.070	77.632	75.702	77.204	44.157	1,015,200
2012-07-11	76.577	76.726	76.070	76.458	43.731	835,300
2012-07-10	77.443	77.612	75.771	76.388	43.691	1,466,800
2012-07-09	76.488	77.612	76.358	77.522	44.339	1,475,400
2012-07-06	75.940	76.806	75.771	76.647	43.839	740,900
2012-07-05	75.851	76.597	75.622	76.328	43.657	1,329,800
2012-07-03	75.562	76.438	75.562	76.110	43.531	650,200
2012-07-02	74.816	75.522	74.647	75.453	43.156	1,185,700
2012-06-29	73.393	74.707	73.393	74.697	42.723	2,361,600

← NewerPage 60 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.