Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	52.209	53.821	51.891	53.791	28.797	1,146,500
2011-01-24	51.642	52.418	51.274	52.110	27.897	1,015,400
2011-01-21	51.841	51.910	51.194	51.503	27.572	1,104,200
2011-01-20	52.219	52.318	50.965	51.353	27.492	2,351,700
2011-01-19	53.562	53.721	52.517	52.537	28.126	1,185,500
2011-01-18	53.522	53.711	52.557	53.612	28.701	1,103,400
2011-01-14	53.632	53.711	53.045	53.522	28.653	1,017,300
2011-01-13	52.776	53.552	52.637	53.433	28.605	1,189,800
2011-01-12	52.299	52.925	52.209	52.637	28.179	1,303,900
2011-01-11	52.378	52.587	51.632	52.060	27.870	1,568,900
2011-01-10	51.682	52.488	51.124	52.179	27.934	1,586,800
2011-01-07	51.711	52.488	51.085	51.751	27.705	1,666,700
2011-01-06	51.234	52.040	50.975	51.662	27.657	1,447,200
2011-01-05	50.915	51.264	50.378	50.965	27.284	1,843,400
2011-01-04	52.040	52.557	50.388	50.726	27.156	2,240,100
2011-01-03	51.702	51.891	51.522	51.851	27.758	1,418,100
2010-12-31	51.522	52.119	51.194	51.284	27.455	1,427,300
2010-12-30	50.667	51.702	50.478	51.214	27.417	1,376,300
2010-12-29	50.289	50.517	49.960	50.508	27.039	603,500
2010-12-28	49.582	50.398	49.323	50.209	26.879	867,400
2010-12-27	49.453	49.721	49.274	49.642	26.576	702,100
2010-12-23	49.512	49.851	48.776	49.522	26.512	1,326,700
2010-12-22	48.906	49.721	48.876	49.294	26.389	1,211,500
2010-12-21	48.527	48.816	48.338	48.697	26.070	1,020,100
2010-12-20	48.318	48.358	47.811	48.279	25.846	1,889,600
2010-12-17	49.721	49.751	47.184	48.080	25.739	6,050,000
2010-12-16	51.373	51.592	51.055	51.483	27.561	2,014,700
2010-12-15	51.801	52.448	51.075	51.214	27.417	1,937,600
2010-12-14	52.836	52.836	50.886	51.194	27.407	2,500,300
2010-12-13	53.363	54.418	52.637	52.687	28.206	1,487,000
2010-12-10	52.746	53.642	52.279	53.433	28.323	1,349,400
2010-12-09	53.791	54.408	52.458	52.617	27.890	1,963,300
2010-12-08	54.567	54.587	52.965	53.652	28.439	1,172,400
2010-12-07	54.537	54.726	54.169	54.438	28.856	2,192,400
2010-12-06	54.080	54.080	53.075	53.622	28.423	1,462,800
2010-12-03	53.343	54.239	53.343	54.090	28.671	1,012,300
2010-12-02	53.254	53.642	52.776	53.522	28.370	1,747,500
2010-12-01	52.756	53.095	52.229	52.965	28.075	1,467,300
2010-11-30	52.657	53.015	52.219	52.259	27.700	1,574,500
2010-11-29	51.463	52.836	51.363	52.657	27.911	1,564,200
2010-11-26	51.960	52.139	51.532	51.582	27.342	396,700
2010-11-24	50.915	52.189	50.915	52.020	27.574	1,372,500
2010-11-23	50.448	51.055	50.398	50.826	26.941	1,470,300
2010-11-22	50.687	50.995	50.358	50.786	26.920	1,002,200
2010-11-19	50.527	51.124	50.418	50.836	26.946	2,059,300
2010-11-18	53.095	53.333	50.249	50.746	26.899	4,416,000
2010-11-17	52.796	52.816	52.139	52.279	27.711	2,181,100
2010-11-16	53.572	53.761	52.408	52.677	27.922	2,264,900
2010-11-15	54.269	54.269	53.552	53.592	28.407	1,382,800
2010-11-12	53.493	54.080	53.403	53.861	28.550	3,009,500
2010-11-11	53.841	54.159	53.682	53.930	28.587	1,620,800
2010-11-10	53.015	54.597	52.995	54.219	28.740	2,916,800
2010-11-09	54.577	54.906	52.209	52.955	28.070	2,374,800
2010-11-08	56.219	56.677	54.408	54.697	28.993	1,786,100
2010-11-05	56.159	56.776	55.642	56.458	29.926	2,677,800
2010-11-04	59.493	59.493	54.627	56.279	29.831	6,332,700
2010-11-03	59.702	59.702	58.607	59.045	31.298	646,600
2010-11-02	59.562	59.721	59.134	59.711	31.651	740,100
2010-11-01	59.652	59.702	58.906	59.373	31.472	786,400
2010-10-29	58.945	59.702	58.627	59.433	31.503	941,100

← NewerPage 67 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.