Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	62.886	62.975	61.443	61.871	32.515	1,523,000
2010-08-03	63.443	63.443	62.388	62.537	32.865	1,596,500
2010-08-02	63.443	63.741	62.816	63.622	33.435	1,554,400
2010-07-30	61.264	63.174	61.005	62.906	33.059	1,618,100
2010-07-29	61.831	62.279	60.766	61.692	32.421	1,439,200
2010-07-28	61.910	62.249	61.304	61.522	32.332	1,259,800
2010-07-27	62.458	62.806	61.144	61.851	32.504	1,165,800
2010-07-26	60.846	61.910	59.881	61.841	32.499	966,100
2010-07-23	61.901	61.901	57.960	60.517	31.804	3,052,900
2010-07-22	60.965	62.517	60.716	62.259	32.719	1,284,100
2010-07-21	61.930	61.970	59.851	60.060	31.563	1,293,800
2010-07-20	59.692	61.413	59.473	61.403	32.269	943,400
2010-07-19	60.577	61.015	59.532	60.677	31.887	835,600
2010-07-16	61.950	61.950	60.060	60.517	31.804	854,400
2010-07-15	62.876	62.876	61.184	62.348	32.766	854,300
2010-07-14	61.254	62.378	60.965	62.348	32.766	1,041,000
2010-07-13	61.642	62.537	61.413	62.438	32.813	1,217,800
2010-07-12	60.547	61.204	59.821	61.174	32.149	881,400
2010-07-09	59.662	60.428	59.552	60.229	31.652	605,500
2010-07-08	59.562	60.209	58.915	59.781	31.417	1,657,800
2010-07-07	56.547	59.065	56.309	59.055	31.035	1,137,900
2010-07-06	57.453	58.010	55.950	56.627	29.759	1,525,100
2010-07-02	57.124	57.512	56.527	56.677	29.785	1,034,700
2010-07-01	57.652	58.010	56.199	57.602	30.271	1,198,600
2010-06-30	57.483	58.338	57.313	57.393	30.162	1,089,800
2010-06-29	57.791	58.050	56.597	56.985	29.947	1,422,800
2010-06-28	59.174	59.791	58.169	58.219	30.596	967,000
2010-06-25	58.657	59.274	57.930	58.896	30.951	1,099,700
2010-06-24	58.886	59.463	58.328	58.368	30.674	1,621,400
2010-06-23	58.508	60.398	58.209	59.294	31.160	972,100
2010-06-22	61.851	62.070	58.567	58.687	30.841	1,560,100
2010-06-21	63.065	63.851	61.383	61.632	32.389	672,100
2010-06-18	61.841	62.458	61.493	62.328	32.755	929,300
2010-06-17	61.970	62.318	61.522	61.851	32.504	822,100
2010-06-16	62.169	62.537	61.741	62.020	32.593	981,900
2010-06-15	62.677	62.756	61.702	62.527	32.860	1,823,300
2010-06-14	63.065	63.343	61.373	61.871	32.515	1,609,700
2010-06-11	60.985	62.289	60.418	62.249	32.713	1,938,300
2010-06-10	60.746	62.040	60.746	61.891	32.274	1,673,100
2010-06-09	60.119	61.483	59.662	60.328	31.460	1,799,400
2010-06-08	58.587	59.851	57.711	59.612	31.086	1,835,200
2010-06-07	59.204	59.930	58.050	58.129	30.313	1,749,700
2010-06-04	59.015	59.891	57.711	58.030	30.261	2,167,200
2010-06-03	58.328	60.070	57.871	59.901	31.236	5,455,300
2010-06-02	54.876	58.866	54.856	58.617	30.567	2,297,800
2010-06-01	56.269	57.562	55.821	56.040	29.223	1,260,400
2010-05-28	57.413	57.582	56.418	56.627	29.529	1,060,200
2010-05-27	56.707	57.721	55.463	57.612	30.043	1,513,800
2010-05-26	55.124	56.259	54.478	55.463	28.922	1,340,300
2010-05-25	53.194	54.577	51.751	54.418	28.377	1,024,500
2010-05-24	54.169	55.015	53.632	53.702	28.004	685,900
2010-05-21	51.831	54.398	51.512	54.229	28.279	1,113,900
2010-05-20	54.279	54.279	52.508	52.657	27.459	1,729,200
2010-05-19	55.244	56.040	54.050	55.035	28.699	872,400
2010-05-18	57.711	57.901	55.403	55.652	29.021	907,100
2010-05-17	57.304	58.000	55.672	57.105	29.778	881,700
2010-05-14	58.458	58.458	56.866	57.174	29.815	1,026,600
2010-05-13	59.552	59.741	58.637	58.786	30.655	932,600
2010-05-12	59.552	60.149	59.204	59.552	31.055	910,600
2010-05-11	58.716	60.468	58.667	59.642	31.102	947,800

← NewerPage 69 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.