Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	61.144	62.209	60.726	62.030	33.983	885,300
2011-07-15	61.692	61.841	61.105	61.582	33.737	854,900
2011-07-14	61.294	62.000	60.995	61.323	33.596	1,234,000
2011-07-13	62.418	62.667	61.015	61.065	33.454	975,900
2011-07-12	62.129	63.672	62.080	62.358	34.163	984,600
2011-07-11	62.299	62.537	62.000	62.279	34.119	592,100
2011-07-08	62.826	63.055	62.408	62.687	34.343	666,400
2011-07-07	63.542	63.771	63.134	63.284	34.670	723,800
2011-07-06	62.318	63.373	62.318	63.373	34.719	640,800
2011-07-05	62.090	62.627	61.721	62.478	34.228	869,900
2011-07-01	61.652	62.129	61.562	62.000	33.966	900,500
2011-06-30	61.741	61.950	61.124	61.473	33.677	871,500
2011-06-29	61.234	61.821	60.935	61.711	33.808	946,900
2011-06-28	60.796	61.124	59.831	60.995	33.416	654,200
2011-06-27	60.438	61.095	60.139	60.498	33.143	537,600
2011-06-24	60.886	61.025	60.269	60.338	33.056	769,300
2011-06-23	61.861	61.871	60.100	60.587	33.192	1,348,300
2011-06-22	62.259	62.886	62.070	62.418	34.195	813,600
2011-06-21	61.821	62.269	61.572	62.249	34.103	883,100
2011-06-20	60.189	61.811	60.119	61.522	33.705	1,145,800
2011-06-17	60.537	60.816	59.871	60.189	32.974	1,487,400
2011-06-16	60.269	60.896	59.274	60.139	32.947	1,285,700
2011-06-15	61.423	61.831	59.851	60.219	32.991	1,072,000
2011-06-14	61.920	62.060	61.453	61.791	33.852	1,438,300
2011-06-13	61.851	62.119	61.015	61.473	33.677	851,200
2011-06-10	63.453	63.930	62.199	62.259	33.737	1,869,200
2011-06-09	63.124	63.791	63.065	63.652	34.492	1,511,400
2011-06-08	62.925	63.841	62.826	63.214	34.255	1,489,700
2011-06-07	61.801	63.224	61.682	62.925	34.099	1,424,600
2011-06-06	61.602	62.189	61.582	61.662	33.414	1,165,800
2011-06-03	60.726	62.189	60.697	61.483	33.317	1,005,900
2011-06-02	61.194	61.642	61.075	61.194	33.160	1,137,900
2011-06-01	61.682	62.050	60.896	60.975	33.042	1,094,000
2011-05-31	61.771	62.239	61.443	62.060	33.630	1,015,400
2011-05-27	61.284	61.562	60.846	61.552	33.355	587,600
2011-05-26	60.965	61.343	60.587	61.105	33.112	1,290,800
2011-05-25	60.886	61.274	60.547	61.005	33.058	693,800
2011-05-24	60.408	61.224	60.408	61.035	33.074	677,900
2011-05-23	60.309	60.697	60.040	60.309	32.681	630,000
2011-05-20	61.333	61.552	60.607	60.697	32.891	768,500
2011-05-19	61.423	62.567	61.214	61.552	33.355	867,100
2011-05-18	60.448	61.403	60.338	61.274	33.204	1,053,500
2011-05-17	59.901	60.418	59.692	60.398	32.729	883,200
2011-05-16	59.572	60.318	59.313	60.000	32.513	792,600
2011-05-13	60.299	60.299	59.532	59.562	32.276	658,800
2011-05-12	59.731	60.328	59.433	60.239	32.643	847,000
2011-05-11	60.697	60.766	59.891	59.930	32.476	1,065,000
2011-05-10	60.378	61.164	60.090	60.995	33.053	645,900
2011-05-09	59.483	60.289	59.124	60.249	32.648	731,000
2011-05-06	60.697	61.214	59.463	59.672	32.336	867,200
2011-05-05	59.642	60.338	59.433	60.209	32.627	955,900
2011-05-04	59.940	60.328	58.806	60.000	32.513	942,600
2011-05-03	60.418	60.697	59.453	60.050	32.540	890,700
2011-05-02	60.488	61.045	60.378	60.547	32.810	907,000
2011-04-29	59.910	60.338	59.304	60.040	32.535	802,000
2011-04-28	58.677	60.189	58.478	60.060	32.546	1,963,200
2011-04-27	59.015	59.234	57.960	58.239	31.559	1,391,300
2011-04-26	58.388	58.955	57.990	58.846	31.888	763,800
2011-04-25	58.159	58.547	57.970	58.338	31.613	722,700
2011-04-21	58.657	58.746	57.841	58.408	31.651	791,000

← NewerPage 65 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.