Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	65.930	66.816	65.642	66.388	37.203	1,155,400
2012-01-05	65.154	65.801	64.677	65.761	36.852	1,265,600
2012-01-04	65.682	66.100	64.896	65.204	36.539	1,044,800
2012-01-03	67.493	67.672	65.552	66.020	36.996	866,200
2011-12-30	67.085	67.105	66.328	66.338	37.175	512,100
2011-12-29	66.736	67.493	66.607	66.806	37.437	574,200
2011-12-28	66.657	67.005	66.428	66.667	37.359	814,700
2011-12-27	66.169	67.075	65.741	66.786	37.426	493,000
2011-12-23	66.189	66.189	65.333	66.060	37.019	470,800
2011-12-22	66.199	66.289	65.682	65.801	36.874	1,160,000
2011-12-21	66.776	67.095	65.582	65.632	36.779	1,599,400
2011-12-20	65.871	66.776	65.512	66.776	37.420	1,052,900
2011-12-19	65.184	65.821	64.776	65.134	36.500	876,200
2011-12-16	64.189	65.353	64.020	65.244	36.562	1,810,100
2011-12-15	63.751	64.557	63.473	63.901	35.809	971,100
2011-12-14	62.139	63.333	62.119	63.304	35.474	1,513,000
2011-12-13	62.707	63.811	62.707	63.254	35.446	1,351,600
2011-12-12	63.841	64.189	63.144	64.050	35.513	854,700
2011-12-09	64.129	64.856	63.662	64.547	35.789	998,200
2011-12-08	64.726	64.836	63.662	64.030	35.502	1,092,900
2011-12-07	64.408	65.244	64.030	65.154	36.126	795,200
2011-12-06	64.378	64.677	63.901	64.597	35.817	637,000
2011-12-05	63.811	64.567	63.304	64.408	35.712	934,600
2011-12-02	62.766	63.702	62.557	62.925	34.890	1,007,700
2011-12-01	63.333	63.403	62.269	62.488	34.647	1,115,500
2011-11-30	64.955	65.174	62.736	63.184	35.033	5,303,100
2011-11-29	63.313	63.652	62.488	62.826	34.835	1,250,700
2011-11-28	63.702	63.702	62.418	63.025	34.945	1,516,600
2011-11-25	61.224	62.736	61.045	61.910	34.327	420,600
2011-11-23	62.299	62.388	61.055	61.134	33.897	913,100
2011-11-22	63.025	63.622	62.547	62.756	34.796	1,762,800
2011-11-21	63.383	63.503	62.438	62.716	34.774	1,227,400
2011-11-18	64.736	64.786	63.851	64.527	35.778	1,818,600
2011-11-17	63.871	64.766	63.473	63.930	35.447	2,360,500
2011-11-16	64.687	64.896	63.831	63.861	35.408	1,843,900
2011-11-15	62.249	64.149	62.149	63.682	35.309	726,300
2011-11-14	63.771	64.677	62.388	62.468	34.636	926,700
2011-11-11	62.945	64.000	62.547	63.891	35.425	462,100
2011-11-10	62.826	63.085	61.851	62.478	34.642	743,700
2011-11-09	62.716	63.901	61.871	62.020	34.388	953,800
2011-11-08	63.861	64.408	62.856	64.229	35.613	942,500
2011-11-07	63.333	63.702	62.488	63.532	35.226	516,900
2011-11-04	62.060	63.323	61.731	63.294	35.094	869,000
2011-11-03	63.105	63.105	61.065	62.338	34.564	1,196,300
2011-11-02	62.110	62.945	61.473	62.149	34.460	1,918,100
2011-11-01	60.577	62.040	60.458	61.214	33.941	1,762,100
2011-10-31	62.358	63.224	61.284	62.020	34.388	1,646,000
2011-10-28	62.070	63.015	61.453	62.159	34.465	1,185,300
2011-10-27	64.687	64.687	60.687	62.716	34.774	2,084,500
2011-10-26	61.901	62.587	59.901	60.498	33.544	1,987,700
2011-10-25	63.035	63.035	61.403	61.493	34.095	1,092,900
2011-10-24	60.697	63.274	60.348	63.124	35.000	1,398,700
2011-10-21	59.841	60.547	59.373	60.478	33.533	1,067,900
2011-10-20	58.517	59.254	58.040	59.124	32.782	1,030,200
2011-10-19	58.488	59.005	58.179	58.517	32.446	1,418,200
2011-10-18	56.338	58.925	56.338	58.627	32.506	1,185,600
2011-10-17	56.647	56.647	55.910	56.159	31.138	1,163,300
2011-10-14	56.289	56.955	56.020	56.856	31.524	1,237,500
2011-10-13	56.309	56.318	55.065	55.811	30.945	1,224,100
2011-10-12	55.751	57.214	55.473	56.398	31.271	1,026,500

← NewerPage 63 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.