Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	73.731	74.050	73.373	73.552	41.640	660,600
2012-04-02	73.721	74.060	72.995	73.990	41.888	796,400
2012-03-30	72.945	73.672	72.876	73.602	41.668	1,173,400
2012-03-29	72.468	72.667	71.980	72.567	41.082	502,600
2012-03-28	72.935	72.945	72.279	72.707	41.161	733,300
2012-03-27	73.144	73.234	72.736	72.945	41.297	769,100
2012-03-26	73.025	73.055	72.289	72.975	41.313	827,800
2012-03-23	71.572	72.488	71.095	72.318	40.942	975,200
2012-03-22	71.811	71.811	70.597	71.313	40.373	703,000
2012-03-21	72.547	72.766	72.100	72.119	40.829	688,200
2012-03-20	71.950	72.328	71.672	72.328	40.947	697,400
2012-03-19	71.304	72.448	71.065	72.299	40.930	986,600
2012-03-16	71.304	71.512	70.836	71.443	40.446	1,246,700
2012-03-15	71.144	71.811	70.687	71.124	40.266	1,410,500
2012-03-14	72.100	72.398	71.702	71.970	40.744	902,400
2012-03-13	71.015	72.070	70.687	71.990	40.756	1,077,800
2012-03-12	71.144	72.020	71.035	71.562	40.102	1,165,200
2012-03-09	71.871	72.070	71.005	71.035	39.807	847,700
2012-03-08	72.149	72.517	71.512	71.592	40.119	862,000
2012-03-07	71.751	72.129	71.493	71.920	40.303	849,400
2012-03-06	72.169	72.677	71.592	71.682	40.169	1,140,100
2012-03-05	72.289	72.856	71.642	72.557	40.660	911,100
2012-03-02	72.975	73.085	71.861	72.110	40.409	858,800
2012-03-01	72.279	72.925	71.851	72.906	40.855	1,524,800
2012-02-29	72.139	73.363	71.174	72.139	40.426	2,570,800
2012-02-28	70.667	70.756	70.209	70.567	39.545	1,093,200
2012-02-27	69.313	70.597	68.975	70.508	39.511	1,017,000
2012-02-24	70.647	71.244	69.841	70.438	39.472	751,800
2012-02-23	68.915	70.856	68.697	70.547	39.534	1,561,300
2012-02-22	69.154	69.672	68.537	68.537	38.407	1,117,900
2012-02-21	69.632	69.761	68.945	69.234	38.798	850,800
2012-02-17	69.702	70.547	68.448	69.582	38.993	1,479,800
2012-02-16	69.154	70.080	69.154	69.353	38.864	1,181,800
2012-02-15	69.423	69.692	67.741	68.846	38.580	713,100
2012-02-14	69.154	69.493	68.886	69.284	38.825	778,100
2012-02-13	68.906	69.493	68.458	69.204	38.781	1,275,600
2012-02-10	68.527	69.045	68.378	68.418	38.340	1,336,800
2012-02-09	69.980	70.030	68.756	68.776	38.541	1,690,500
2012-02-08	69.990	70.159	69.224	69.851	39.143	1,777,500
2012-02-07	70.488	70.667	70.129	70.438	39.472	982,900
2012-02-06	71.124	71.393	70.726	70.876	39.718	788,000
2012-02-03	71.672	71.930	70.239	71.144	39.868	1,194,200
2012-02-02	71.791	72.030	70.577	71.015	39.796	885,000
2012-02-01	70.955	71.662	70.647	71.602	40.125	1,245,800
2012-01-31	69.353	70.607	69.184	70.508	39.511	1,270,400
2012-01-30	69.463	69.602	68.836	69.254	38.809	652,400
2012-01-27	69.413	69.930	68.806	69.672	39.043	779,500
2012-01-26	68.915	69.522	68.707	69.244	38.803	840,200
2012-01-25	67.254	68.746	67.204	68.498	38.385	809,300
2012-01-24	67.642	67.871	67.254	67.313	37.721	973,400
2012-01-23	67.940	68.159	67.582	68.060	38.140	832,000
2012-01-20	67.134	67.741	66.925	67.741	37.961	999,400
2012-01-19	66.667	67.453	66.438	67.204	37.660	916,500
2012-01-18	66.866	67.363	66.726	66.985	37.537	1,042,900
2012-01-17	66.856	67.005	66.388	66.667	37.359	771,000
2012-01-13	66.408	66.766	65.891	66.199	37.097	653,300
2012-01-12	66.209	66.796	65.980	66.478	37.253	1,232,900
2012-01-11	66.537	66.906	66.209	66.826	37.448	757,700
2012-01-10	66.547	66.667	65.950	66.567	37.303	858,500
2012-01-09	66.498	66.517	65.881	66.328	37.169	804,300

← NewerPage 62 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.