Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	46.448	46.995	46.269	46.965	24.275	852,300
2010-02-10	46.587	46.945	45.980	46.458	24.013	720,800
2010-02-09	47.493	47.493	46.279	46.527	24.049	666,900
2010-02-08	48.537	48.796	46.716	46.786	24.182	800,800
2010-02-05	47.642	48.647	47.453	48.607	25.124	1,405,300
2010-02-04	48.796	48.796	47.512	47.652	24.630	1,323,300
2010-02-03	49.154	49.194	48.408	49.055	25.355	990,200
2010-02-02	48.318	49.503	48.080	49.323	25.494	1,493,000
2010-02-01	47.940	48.299	47.015	48.060	24.841	1,233,000
2010-01-29	47.901	48.189	47.214	47.761	24.686	1,132,200
2010-01-28	48.458	48.647	47.463	47.741	24.676	660,400
2010-01-27	48.110	48.577	47.552	48.388	25.010	871,900
2010-01-26	48.418	49.025	48.050	48.259	24.944	728,800
2010-01-25	49.463	49.522	48.020	48.547	25.093	681,700
2010-01-22	50.149	50.697	48.766	48.856	25.252	1,314,600
2010-01-21	50.508	51.095	50.060	50.219	25.957	2,243,100
2010-01-20	50.517	50.517	49.512	50.199	25.946	795,100
2010-01-19	49.841	51.144	49.841	50.796	26.255	1,200,500
2010-01-15	50.179	50.408	49.383	49.751	25.715	1,392,900
2010-01-14	49.741	50.587	49.483	50.249	25.972	884,800
2010-01-13	49.751	50.219	49.503	49.950	25.818	814,100
2010-01-12	49.891	50.249	49.174	49.711	25.694	817,100
2010-01-11	50.935	51.134	50.110	50.299	25.998	607,900
2010-01-08	49.871	50.687	49.662	50.547	26.126	971,700
2010-01-07	49.433	50.229	49.274	49.990	25.838	881,100
2010-01-06	50.408	50.508	49.304	49.552	25.612	988,300
2010-01-05	49.781	50.299	49.274	50.229	25.962	841,500
2010-01-04	50.129	50.756	49.184	49.901	25.792	1,306,900
2009-12-31	49.771	50.557	49.622	50.030	25.859	1,043,400
2009-12-30	49.045	49.861	48.756	49.552	25.612	638,300
2009-12-29	49.721	49.721	48.458	48.995	25.324	618,100
2009-12-28	49.323	49.761	49.294	49.582	25.628	752,100
2009-12-24	48.826	49.154	48.726	49.105	25.381	298,000
2009-12-23	48.448	49.154	48.269	48.846	25.247	1,169,100
2009-12-22	48.020	48.707	47.970	48.657	25.149	1,096,600
2009-12-21	48.000	48.269	48.000	48.060	24.841	850,000
2009-12-18	48.488	48.736	47.910	48.000	24.810	1,384,600
2009-12-17	48.597	48.816	48.080	48.358	24.995	738,600
2009-12-16	48.219	49.085	48.000	48.836	25.242	613,900
2009-12-15	48.139	48.219	47.672	47.920	24.769	589,300
2009-12-14	48.000	48.249	47.254	48.169	24.897	820,300
2009-12-11	47.781	48.070	47.134	47.960	24.789	1,108,800
2009-12-10	47.791	47.950	47.264	47.891	24.522	641,100
2009-12-09	48.249	48.358	47.582	47.751	24.451	722,400
2009-12-08	47.811	48.567	47.592	48.010	24.583	1,175,900
2009-12-07	49.284	49.453	47.702	48.100	24.629	1,479,300
2009-12-04	48.159	49.751	48.030	49.642	25.419	1,345,400
2009-12-03	48.756	49.105	47.562	47.771	24.461	1,512,900
2009-12-02	48.159	48.647	47.970	48.527	24.848	2,001,900
2009-12-01	48.667	49.045	48.199	48.478	24.822	1,359,100
2009-11-30	46.587	48.557	46.199	48.418	24.792	1,490,600
2009-11-27	46.070	47.105	45.811	46.289	23.702	538,000
2009-11-25	46.766	47.174	46.647	46.826	23.977	491,600
2009-11-24	46.906	47.055	46.318	46.716	23.921	798,000
2009-11-23	47.642	48.080	46.537	46.935	24.033	936,400
2009-11-20	47.493	47.622	47.035	47.055	24.094	1,068,300
2009-11-19	47.214	47.910	46.985	47.632	24.389	862,600
2009-11-18	47.124	48.040	46.995	47.950	24.552	769,100
2009-11-17	48.169	48.935	47.154	47.194	24.165	1,242,400
2009-11-16	47.831	48.925	47.403	48.547	24.858	1,370,400

← NewerPage 71 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.