Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	57.562	57.562	55.194	55.254	30.636	1,581,900
2011-10-10	55.552	58.110	55.433	58.030	32.175	1,134,900
2011-10-07	56.716	56.796	54.697	54.746	30.355	1,166,300
2011-10-06	54.547	56.557	54.289	56.438	31.293	1,169,100
2011-10-05	55.264	55.264	52.468	54.866	30.421	1,562,000
2011-10-04	52.478	55.403	51.493	55.363	30.697	2,100,000
2011-10-03	54.637	55.323	52.945	53.304	29.555	1,774,800
2011-09-30	54.189	55.433	53.910	54.886	30.432	1,865,200
2011-09-29	54.647	54.955	53.801	54.925	30.454	1,042,500
2011-09-28	55.562	55.791	53.751	53.841	29.853	1,121,900
2011-09-27	55.960	56.398	54.886	55.224	30.620	1,112,000
2011-09-26	53.682	54.995	52.846	54.935	30.460	1,254,700
2011-09-23	52.488	53.254	52.040	53.214	29.505	1,071,900
2011-09-22	52.537	53.353	51.493	52.438	29.075	1,533,300
2011-09-21	55.453	55.562	53.264	53.313	29.560	1,332,200
2011-09-20	55.522	55.990	55.045	55.353	30.691	1,533,400
2011-09-19	55.970	56.269	55.503	55.572	30.813	1,389,800
2011-09-16	56.209	56.945	55.891	56.915	31.558	1,763,800
2011-09-15	56.726	56.915	56.219	56.567	31.364	1,281,700
2011-09-14	56.876	56.876	55.950	56.428	31.287	1,495,200
2011-09-13	55.831	56.607	55.532	56.428	31.287	1,348,700
2011-09-12	56.478	57.134	55.592	56.677	31.050	1,422,600
2011-09-09	58.299	58.955	56.577	56.915	31.181	1,052,900
2011-09-08	59.065	59.841	58.776	59.124	32.391	1,244,000
2011-09-07	57.940	59.433	57.134	59.383	32.533	898,800
2011-09-06	56.259	57.622	56.000	57.035	31.246	883,200
2011-09-02	57.711	58.637	57.503	57.562	31.535	1,332,600
2011-09-01	59.642	59.801	58.328	58.925	32.282	1,521,100
2011-08-31	59.930	59.930	59.124	59.453	32.571	2,160,400
2011-08-30	58.657	59.930	57.910	59.612	32.658	1,288,500
2011-08-29	57.652	58.776	57.562	58.716	32.167	839,800
2011-08-26	56.010	57.274	55.373	57.114	31.290	1,351,700
2011-08-25	57.592	58.189	55.781	56.328	30.859	983,400
2011-08-24	56.498	57.373	55.891	57.274	31.377	1,071,500
2011-08-23	54.726	56.687	54.179	56.667	31.045	1,216,500
2011-08-22	54.975	55.124	53.443	54.209	29.698	910,400
2011-08-19	54.667	56.100	53.761	53.910	29.535	1,461,700
2011-08-18	56.000	56.388	54.537	55.134	30.205	1,716,900
2011-08-17	58.209	58.786	56.657	57.304	31.393	1,669,000
2011-08-16	57.831	58.428	57.522	57.871	31.704	1,597,800
2011-08-15	56.647	58.627	56.577	58.508	32.053	1,207,100
2011-08-12	57.204	57.662	55.891	56.060	30.712	1,090,100
2011-08-11	54.199	57.453	53.483	56.498	30.952	1,931,800
2011-08-10	53.930	56.269	53.771	53.920	29.540	1,403,000
2011-08-09	50.975	55.294	50.935	55.244	30.265	2,786,900
2011-08-08	52.866	53.254	50.378	50.378	27.599	1,845,800
2011-08-05	56.378	56.567	53.353	54.149	29.665	1,488,600
2011-08-04	57.811	57.821	55.950	56.129	30.750	1,516,100
2011-08-03	58.925	59.065	56.537	58.020	31.786	1,325,900
2011-08-02	59.990	60.289	58.925	58.925	32.282	906,200
2011-08-01	61.194	61.702	59.871	60.279	33.023	957,100
2011-07-29	60.299	60.975	59.702	60.906	33.367	634,800
2011-07-28	60.816	62.338	59.493	60.896	33.361	1,076,100
2011-07-27	62.428	62.587	60.985	60.995	33.416	813,800
2011-07-26	62.338	63.214	62.338	62.856	34.435	995,100
2011-07-25	62.468	62.886	62.020	62.577	34.283	491,400
2011-07-22	62.667	63.234	62.468	63.174	34.610	495,400
2011-07-21	63.124	63.363	62.259	62.458	34.217	761,200
2011-07-20	63.264	63.652	62.458	62.796	34.402	1,168,100
2011-07-19	62.488	63.154	62.488	62.906	34.462	741,500

← NewerPage 64 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.