Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	72.408	73.244	71.721	73.244	41.892	1,729,600
2012-06-27	72.418	72.846	71.950	72.348	41.380	7,368,900
2012-06-26	71.930	72.925	71.930	72.478	41.454	1,576,700
2012-06-25	73.095	73.224	72.318	72.886	41.687	1,021,300
2012-06-22	73.632	73.990	73.323	73.373	41.966	1,198,100
2012-06-21	74.627	74.627	73.622	73.632	42.114	933,500
2012-06-20	74.935	75.244	73.841	74.348	42.524	852,800
2012-06-19	74.637	75.114	73.980	74.945	42.865	1,391,200
2012-06-18	73.622	74.776	73.343	74.119	42.393	799,700
2012-06-15	72.826	73.682	72.498	73.672	42.137	1,383,900
2012-06-14	71.522	72.955	71.244	72.756	41.613	1,083,600
2012-06-13	70.438	71.930	70.070	71.522	40.908	1,300,100
2012-06-12	70.667	71.304	70.060	71.294	40.361	974,600
2012-06-11	72.517	72.517	70.229	70.318	39.809	760,100
2012-06-08	70.687	71.881	70.408	71.881	40.694	566,000
2012-06-07	71.871	72.040	70.358	70.508	39.916	867,500
2012-06-06	70.856	71.522	69.851	71.522	40.491	1,022,300
2012-06-05	68.667	70.169	68.289	69.861	39.550	656,300
2012-06-04	69.105	69.294	68.139	68.796	38.947	757,700
2012-06-01	68.866	69.612	68.806	69.234	39.195	1,059,500
2012-05-31	70.000	70.786	68.965	70.418	39.866	1,277,800
2012-05-30	70.925	70.955	69.622	69.672	39.443	1,590,300
2012-05-29	70.836	71.751	70.617	71.582	40.525	930,600
2012-05-25	70.965	71.294	70.000	70.716	40.035	392,200
2012-05-24	70.269	71.035	70.100	70.876	40.125	544,500
2012-05-23	69.522	70.597	69.065	70.577	39.956	1,011,500
2012-05-22	69.662	69.881	69.085	69.642	39.426	1,246,600
2012-05-21	67.503	69.662	67.503	69.413	39.297	1,233,600
2012-05-18	69.154	69.791	68.020	68.139	38.576	1,159,700
2012-05-17	71.662	71.841	68.876	69.015	39.071	1,596,900
2012-05-16	72.896	73.085	71.811	71.821	40.660	1,448,900
2012-05-15	72.348	73.184	72.070	72.498	41.043	1,028,600
2012-05-14	72.617	73.234	72.159	72.159	40.851	963,000
2012-05-11	72.587	73.114	72.289	72.975	41.313	1,103,700
2012-05-10	73.642	73.901	72.627	72.697	41.156	1,148,200
2012-05-09	73.254	73.741	72.826	73.124	41.398	1,275,600
2012-05-08	73.304	73.821	72.925	73.572	41.651	992,700
2012-05-07	73.164	73.592	72.975	73.463	41.589	990,000
2012-05-04	74.179	74.458	73.522	73.552	41.640	764,000
2012-05-03	75.264	75.572	74.438	74.438	42.141	899,500
2012-05-02	74.687	75.423	74.388	75.274	42.615	602,900
2012-05-01	74.547	75.662	74.547	75.105	42.519	567,400
2012-04-30	74.478	74.856	74.070	74.716	42.299	558,500
2012-04-27	73.920	74.896	72.935	74.597	42.232	979,300
2012-04-26	73.871	74.189	72.040	73.383	41.544	899,300
2012-04-25	73.473	74.338	72.955	73.990	41.888	763,100
2012-04-24	72.736	73.393	72.537	72.716	41.167	1,153,100
2012-04-23	73.095	73.134	71.930	72.517	41.054	565,300
2012-04-20	73.532	73.622	72.358	73.264	41.477	1,191,100
2012-04-19	74.458	74.567	73.980	74.239	42.029	508,100
2012-04-18	74.418	74.498	73.841	74.219	42.018	429,400
2012-04-17	73.761	74.697	73.214	74.577	42.220	906,100
2012-04-16	72.955	73.851	72.826	73.443	41.578	543,500
2012-04-13	72.229	72.935	71.920	72.428	41.004	640,200
2012-04-12	71.741	72.428	71.224	72.209	40.880	637,500
2012-04-11	71.721	71.771	71.095	71.503	40.480	1,438,000
2012-04-10	73.433	73.572	71.313	71.323	40.378	745,200
2012-04-09	72.886	73.343	72.577	72.896	41.268	526,600
2012-04-05	72.915	73.194	72.547	73.085	41.375	436,700
2012-04-04	73.353	73.602	72.577	73.234	41.460	598,300

← NewerPage 61 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.