Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	58.985	59.443	58.458	59.393	31.482	697,100
2010-10-27	58.428	59.323	58.269	58.766	31.150	1,135,500
2010-10-26	58.537	58.826	58.299	58.557	31.039	747,900
2010-10-25	59.632	59.632	58.826	59.095	31.324	807,900
2010-10-22	59.453	59.861	58.786	59.144	31.350	617,400
2010-10-21	59.304	59.901	58.418	59.055	31.303	781,600
2010-10-20	58.766	59.881	58.418	59.144	31.350	1,253,100
2010-10-19	58.846	59.413	58.338	58.478	30.997	1,184,400
2010-10-18	59.114	59.512	58.716	59.313	31.440	905,900
2010-10-15	60.527	60.915	59.005	59.015	31.282	914,900
2010-10-14	60.289	60.826	59.990	60.259	31.941	1,953,400
2010-10-13	59.801	60.478	59.801	60.318	31.973	1,478,000
2010-10-12	58.776	59.821	58.776	59.652	31.619	1,038,400
2010-10-11	59.682	59.950	58.925	59.144	31.350	1,241,000
2010-10-08	59.672	59.851	59.353	59.721	31.656	1,342,500
2010-10-07	59.493	60.309	59.294	59.731	31.661	1,728,900
2010-10-06	59.672	60.100	58.318	59.164	31.361	4,352,300
2010-10-05	61.075	62.090	60.438	61.960	32.843	1,179,300
2010-10-04	60.408	61.045	60.110	60.677	32.163	1,072,100
2010-10-01	61.891	61.891	60.189	60.637	32.141	1,851,800
2010-09-30	61.881	61.901	61.204	61.393	32.542	1,717,100
2010-09-29	61.284	61.552	61.114	61.443	32.569	916,000
2010-09-28	60.935	61.602	60.736	61.542	32.621	919,800
2010-09-27	60.627	61.134	59.930	60.915	32.289	1,468,800
2010-09-24	60.010	60.368	59.463	60.299	31.962	1,023,500
2010-09-23	59.771	60.647	59.473	59.552	31.567	1,074,800
2010-09-22	61.343	61.483	59.811	60.468	32.052	1,069,100
2010-09-21	62.866	63.214	61.453	61.562	32.632	618,200
2010-09-20	62.179	62.985	61.841	62.945	33.365	1,649,200
2010-09-17	61.731	61.990	61.433	61.930	32.827	675,100
2010-09-16	61.284	61.831	61.194	61.642	32.674	269,400
2010-09-15	61.652	61.702	61.095	61.572	32.637	597,400
2010-09-14	62.229	62.488	61.662	61.741	32.727	502,400
2010-09-13	61.602	62.299	61.493	62.229	32.985	555,000
2010-09-10	61.572	61.990	61.353	61.622	32.384	572,400
2010-09-09	62.935	63.363	61.473	61.493	32.316	678,200
2010-09-08	62.318	62.746	62.050	62.239	32.708	633,800
2010-09-07	61.741	62.637	61.652	62.119	32.645	693,700
2010-09-03	62.587	62.985	61.642	62.179	32.677	578,400
2010-09-02	60.259	62.159	60.259	62.149	32.661	1,584,700
2010-09-01	60.229	60.746	59.512	60.159	31.615	1,517,300
2010-08-31	57.562	59.114	57.562	58.975	30.993	1,161,100
2010-08-30	58.746	59.184	57.761	57.881	30.418	740,600
2010-08-27	58.318	58.906	56.876	58.896	30.951	834,600
2010-08-26	58.746	58.756	57.592	57.781	30.366	756,500
2010-08-25	57.363	58.597	56.955	58.428	30.705	865,500
2010-08-24	57.204	57.970	56.169	57.711	30.329	1,274,000
2010-08-23	58.398	58.468	57.343	57.721	30.334	1,025,500
2010-08-20	58.249	58.328	57.313	57.901	30.428	512,400
2010-08-19	59.095	59.333	57.861	58.358	30.669	1,062,700
2010-08-18	59.781	59.980	58.627	59.393	31.213	1,350,800
2010-08-17	59.771	60.488	59.383	59.901	31.479	1,143,200
2010-08-16	59.055	59.552	58.766	59.264	31.145	967,400
2010-08-13	58.935	59.642	58.726	59.343	31.187	968,500
2010-08-12	58.179	59.393	58.070	58.925	30.967	1,084,800
2010-08-11	58.746	59.473	58.209	58.637	30.815	1,438,000
2010-08-10	60.309	60.627	59.025	59.761	31.406	1,507,700
2010-08-09	60.965	60.965	60.090	60.896	32.002	996,000
2010-08-06	60.010	60.836	59.741	60.378	31.730	1,225,200
2010-08-05	61.682	61.980	60.338	60.368	31.725	1,282,700

← NewerPage 68 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.