Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	46.896	47.642	46.358	47.582	24.364	771,500
2009-11-12	47.413	47.761	46.338	46.428	23.773	1,229,200
2009-11-11	46.318	47.353	46.318	47.274	24.206	1,193,100
2009-11-10	46.149	46.687	45.861	46.119	23.615	737,800
2009-11-09	44.965	46.766	44.557	46.697	23.910	1,261,600
2009-11-06	44.806	45.085	44.189	44.567	22.820	1,037,600
2009-11-05	44.896	45.274	44.458	45.035	23.060	1,485,300
2009-11-04	45.363	45.960	44.557	44.597	22.835	1,101,500
2009-11-03	43.960	45.164	43.901	45.124	23.105	1,628,300
2009-11-02	45.194	45.672	43.582	44.328	22.698	1,496,900
2009-10-30	45.085	45.771	44.239	44.906	22.993	1,980,200
2009-10-29	44.597	45.721	44.597	45.562	23.330	1,531,300
2009-10-28	45.483	45.761	44.328	44.348	22.708	2,075,700
2009-10-27	45.781	46.020	45.105	45.194	23.141	1,188,200
2009-10-26	45.433	46.328	45.373	45.532	23.314	984,000
2009-10-23	46.179	46.587	44.816	45.313	23.202	1,697,000
2009-10-22	44.318	46.259	43.871	46.159	23.635	1,207,100
2009-10-21	44.876	45.503	44.478	44.597	22.835	911,700
2009-10-20	45.473	45.473	44.279	44.736	22.907	733,500
2009-10-19	45.164	45.861	44.975	45.562	23.330	664,600
2009-10-16	45.423	45.642	44.637	44.896	22.988	937,100
2009-10-15	45.522	46.139	45.522	45.682	23.391	592,400
2009-10-14	45.423	46.169	45.065	46.040	23.574	1,072,300
2009-10-13	45.901	46.159	44.766	44.886	22.983	1,564,000
2009-10-12	45.642	46.169	45.274	45.940	23.523	605,200
2009-10-09	45.413	45.990	44.886	45.503	23.299	849,400
2009-10-08	45.512	45.970	45.134	45.582	23.340	974,800
2009-10-07	44.746	45.144	44.279	44.876	22.978	1,144,600
2009-10-06	44.368	45.891	44.269	44.965	23.024	4,613,700
2009-10-05	43.343	44.199	43.333	43.831	22.443	1,824,600
2009-10-02	43.045	44.945	42.726	43.333	22.188	994,800
2009-10-01	45.503	45.711	44.179	44.209	22.637	1,959,200
2009-09-30	45.672	46.358	44.448	45.483	23.289	1,127,400
2009-09-29	45.274	45.702	44.448	45.274	23.182	1,491,000
2009-09-28	43.423	45.045	43.403	44.985	23.034	1,274,000
2009-09-25	43.841	44.060	42.886	43.264	22.153	1,216,500
2009-09-24	45.313	45.463	43.662	44.119	22.591	1,958,600
2009-09-23	45.483	46.587	45.224	45.274	23.182	2,346,200
2009-09-22	44.627	45.572	44.627	45.433	23.263	897,800
2009-09-21	44.139	44.906	43.781	44.388	22.728	880,000
2009-09-18	45.095	45.453	44.189	44.577	22.825	1,609,200
2009-09-17	46.000	47.970	44.985	45.105	23.095	2,069,000
2009-09-16	46.050	46.557	45.582	46.508	23.814	1,117,600
2009-09-15	44.726	46.100	44.597	45.592	23.345	864,200
2009-09-14	43.144	44.816	43.045	44.816	22.948	589,000
2009-09-11	43.721	44.070	43.134	43.582	22.316	577,300
2009-09-10	43.970	44.508	43.453	44.378	22.540	878,700
2009-09-09	43.861	44.279	43.363	44.080	22.388	1,468,900
2009-09-08	42.378	44.010	42.318	43.970	22.333	1,338,000
2009-09-04	42.159	42.448	41.413	42.249	21.458	964,900
2009-09-03	41.025	42.348	40.637	42.318	21.494	1,429,500
2009-09-02	41.095	41.473	40.547	40.647	20.645	1,223,400
2009-09-01	42.935	42.955	41.323	41.363	21.009	2,196,900
2009-08-31	43.363	43.881	43.005	43.363	22.024	1,350,700
2009-08-28	43.861	44.000	42.965	43.901	22.297	944,300
2009-08-27	42.985	43.542	42.129	43.453	22.070	876,700
2009-08-26	42.806	43.005	42.110	42.846	21.762	1,185,600
2009-08-25	43.532	43.542	42.189	42.806	21.741	1,131,500
2009-08-24	43.910	44.159	42.975	43.105	21.893	853,700
2009-08-21	42.886	44.269	42.428	43.453	22.070	1,024,300

← NewerPage 72 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.