Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	58.080	59.711	57.274	59.702	31.133	1,229,700
2010-05-07	56.159	57.552	55.065	55.304	28.839	1,214,100
2010-05-06	57.582	58.199	53.035	56.239	29.327	1,262,800
2010-05-05	57.642	59.015	57.284	57.950	30.219	747,400
2010-05-04	59.493	59.493	57.910	58.448	30.479	873,500
2010-05-03	58.627	59.771	58.627	59.612	31.086	1,007,300
2010-04-30	59.791	60.090	58.309	58.408	30.458	1,103,200
2010-04-29	59.085	60.577	58.935	59.910	31.242	1,425,400
2010-04-28	58.746	59.224	57.741	57.980	30.235	1,600,200
2010-04-27	59.294	60.169	58.209	58.289	30.396	1,876,800
2010-04-26	58.965	60.627	58.687	59.851	31.211	989,300
2010-04-23	58.060	59.114	57.791	59.045	30.790	966,300
2010-04-22	56.309	58.458	55.960	58.139	30.318	732,800
2010-04-21	55.821	56.766	55.463	56.557	29.493	954,800
2010-04-20	54.896	55.980	54.398	55.980	29.192	1,281,000
2010-04-19	54.338	54.667	53.751	54.448	28.393	1,529,300
2010-04-16	55.343	55.871	54.557	54.657	28.502	1,166,800
2010-04-15	56.328	56.816	55.254	55.373	28.876	1,029,000
2010-04-14	58.090	58.129	56.368	56.557	29.493	998,700
2010-04-13	56.139	57.871	55.751	57.711	30.095	735,200
2010-04-12	56.468	56.647	56.020	56.040	29.223	741,300
2010-04-09	55.323	56.398	54.866	56.289	29.353	620,400
2010-04-08	54.906	55.244	54.607	55.124	28.746	934,500
2010-04-07	55.871	56.040	54.746	54.906	28.632	882,600
2010-04-06	55.154	56.269	54.746	55.990	29.197	1,082,900
2010-04-05	54.498	55.821	54.159	55.423	28.902	719,300
2010-04-01	54.169	54.498	53.622	54.139	28.232	644,200
2010-03-31	54.030	54.289	53.562	53.930	28.123	703,600
2010-03-30	54.866	54.866	53.910	54.179	28.253	783,400
2010-03-29	54.498	54.915	54.299	54.677	28.512	663,300
2010-03-26	55.174	55.343	54.000	54.239	28.284	1,097,300
2010-03-25	55.493	55.861	55.134	55.164	28.767	979,600
2010-03-24	55.045	56.139	54.886	55.254	28.813	988,800
2010-03-23	55.990	55.990	54.677	55.095	28.730	1,068,900
2010-03-22	55.284	56.318	55.075	56.179	29.296	897,700
2010-03-19	55.721	55.881	54.896	55.721	29.057	1,299,600
2010-03-18	55.682	55.950	55.473	55.652	29.021	572,700
2010-03-17	55.871	55.950	55.304	55.682	29.036	748,300
2010-03-16	55.284	55.731	54.866	55.662	29.026	1,553,500
2010-03-15	55.264	55.582	54.527	55.204	28.787	632,000
2010-03-12	55.692	55.811	54.876	55.254	28.813	1,192,800
2010-03-11	53.622	55.204	53.393	55.055	28.710	2,795,600
2010-03-10	54.677	54.806	53.801	54.129	27.978	922,100
2010-03-09	54.309	55.552	54.309	54.756	28.302	517,400
2010-03-08	53.771	54.826	53.771	54.707	28.276	831,600
2010-03-05	52.965	54.129	52.776	54.010	27.916	1,134,600
2010-03-04	52.677	52.806	52.279	52.726	27.253	1,041,500
2010-03-03	52.468	52.667	52.070	52.408	27.088	703,600
2010-03-02	52.159	52.577	51.811	52.557	27.165	1,111,700
2010-03-01	51.393	52.229	51.184	52.159	26.960	1,128,300
2010-02-26	51.015	51.881	51.015	51.323	26.528	959,600
2010-02-25	49.910	51.184	49.751	50.985	26.353	946,000
2010-02-24	50.418	50.886	50.189	50.866	26.291	934,600
2010-02-23	50.508	50.896	50.279	50.388	26.044	757,500
2010-02-22	50.129	50.776	49.572	50.527	26.116	674,700
2010-02-19	49.224	50.090	49.144	49.821	25.751	735,900
2010-02-18	48.348	49.741	48.348	49.592	25.633	595,700
2010-02-17	48.398	48.866	48.189	48.607	25.124	625,000
2010-02-16	47.741	48.299	47.532	48.189	24.908	775,500
2010-02-12	46.358	47.433	46.269	47.423	24.512	529,900

← NewerPage 70 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.