Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	58.418	59.075	58.100	58.488	31.694	700,200
2011-04-19	57.652	58.249	57.572	58.249	31.564	547,500
2011-04-18	57.642	58.020	57.005	57.503	31.160	730,400
2011-04-15	57.682	58.309	57.313	57.871	31.360	782,100
2011-04-14	56.458	57.761	56.458	57.711	31.273	913,400
2011-04-13	57.045	57.254	56.378	56.498	30.615	1,248,100
2011-04-12	56.209	56.975	56.159	56.726	30.740	679,900
2011-04-11	56.647	57.612	56.428	56.458	30.594	969,700
2011-04-08	57.473	57.910	56.060	56.378	30.551	788,400
2011-04-07	57.642	57.930	56.935	57.433	31.122	846,900
2011-04-06	58.597	58.627	57.682	57.831	31.338	704,700
2011-04-05	58.667	58.826	58.299	58.617	31.764	897,000
2011-04-04	57.851	58.309	57.582	58.289	31.586	732,100
2011-04-01	57.801	58.209	57.413	57.861	31.354	1,081,900
2011-03-31	57.254	57.930	57.075	57.851	31.349	1,172,500
2011-03-30	56.687	57.403	56.070	57.254	31.025	1,467,100
2011-03-29	55.702	56.448	55.632	56.050	30.373	581,800
2011-03-28	55.920	56.119	55.721	55.791	30.233	621,300
2011-03-25	55.393	55.970	55.025	55.751	30.211	803,000
2011-03-24	54.965	55.562	54.547	55.164	29.893	748,500
2011-03-23	55.313	55.582	54.378	54.647	29.613	796,000
2011-03-22	55.791	55.970	55.244	55.274	29.952	554,600
2011-03-21	55.632	56.050	55.493	55.582	30.119	695,000
2011-03-18	55.552	55.552	54.995	55.174	29.898	832,500
2011-03-17	56.488	56.627	54.896	55.214	29.920	947,700
2011-03-16	55.353	56.418	54.915	55.980	30.335	1,270,900
2011-03-15	54.687	56.010	54.060	55.532	30.092	824,600
2011-03-14	55.512	55.662	55.184	55.333	29.985	743,700
2011-03-11	55.612	55.960	55.323	55.781	30.227	786,800
2011-03-10	56.826	56.826	55.622	56.040	30.001	787,800
2011-03-09	57.105	57.194	56.468	56.567	30.283	485,500
2011-03-08	56.925	57.443	56.716	56.925	30.475	702,100
2011-03-07	57.154	57.403	56.527	56.806	30.411	820,700
2011-03-04	57.791	58.209	56.657	56.746	30.379	913,100
2011-03-03	57.871	58.707	57.343	57.791	30.938	1,286,300
2011-03-02	58.090	58.607	56.995	57.035	30.533	1,159,400
2011-03-01	58.269	59.045	57.821	58.090	31.098	1,322,300
2011-02-28	57.672	58.537	57.463	58.527	31.333	1,299,500
2011-02-25	56.448	57.702	56.179	57.692	30.885	850,600
2011-02-24	56.060	56.458	55.662	55.950	29.953	1,042,100
2011-02-23	56.537	57.095	55.711	55.811	29.878	989,900
2011-02-22	56.716	57.612	56.249	56.607	30.304	767,700
2011-02-18	57.980	58.209	56.418	57.234	30.640	1,980,200
2011-02-17	55.811	56.189	55.443	55.741	29.841	1,995,300
2011-02-16	55.920	56.438	55.284	55.522	29.724	1,083,300
2011-02-15	56.458	56.876	55.294	55.503	29.713	1,380,000
2011-02-14	56.866	56.965	56.318	56.667	30.336	1,015,900
2011-02-11	55.552	58.040	55.552	56.866	30.443	2,089,700
2011-02-10	54.149	55.144	54.149	55.045	29.468	1,363,200
2011-02-09	54.547	54.716	53.105	54.587	29.223	1,444,500
2011-02-08	54.547	54.816	54.199	54.219	29.026	985,700
2011-02-07	54.279	55.194	53.881	54.687	29.276	757,700
2011-02-04	55.035	55.055	54.159	54.159	28.994	1,118,400
2011-02-03	54.398	54.975	54.318	54.776	29.324	1,016,500
2011-02-02	54.110	55.065	54.100	54.657	29.260	1,421,500
2011-02-01	55.413	55.463	53.552	54.139	28.983	2,045,400
2011-01-31	53.801	54.279	53.562	54.129	28.978	1,218,700
2011-01-28	54.090	54.687	53.423	53.493	28.637	1,547,000
2011-01-27	53.204	53.801	53.045	53.532	28.658	1,852,000
2011-01-26	53.721	54.070	52.726	52.945	28.344	1,142,300

← NewerPage 66 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.