Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	40.886	42.249	40.726	42.199	21.433	1,163,500
2009-08-19	40.796	40.925	40.199	40.567	20.604	1,360,700
2009-08-18	42.129	42.587	41.174	41.403	21.029	1,878,300
2009-08-17	41.930	42.677	41.881	42.070	21.367	1,834,500
2009-08-14	43.493	43.831	42.826	43.284	21.984	2,001,800
2009-08-13	44.806	45.373	44.139	44.617	22.661	1,365,400
2009-08-12	44.159	45.403	43.990	44.418	22.560	1,146,200
2009-08-11	44.299	44.677	43.423	44.149	22.424	1,360,700
2009-08-10	45.542	45.672	44.269	44.617	22.661	1,638,500
2009-08-07	43.821	46.726	43.791	45.761	23.242	1,820,600
2009-08-06	44.269	45.652	43.254	43.771	22.232	2,346,600
2009-08-05	42.159	44.010	41.930	43.950	22.323	2,358,800
2009-08-04	40.070	42.458	39.801	42.080	21.372	2,298,200
2009-08-03	40.866	41.284	40.299	41.144	20.897	1,031,500
2009-07-31	39.552	40.677	39.323	40.348	20.493	1,075,400
2009-07-30	39.353	40.726	39.214	39.562	20.094	1,562,500
2009-07-29	39.264	39.423	38.557	38.915	19.765	1,133,800
2009-07-28	38.667	39.761	38.448	39.602	20.114	911,800
2009-07-27	39.741	39.741	38.408	38.915	19.765	1,488,600
2009-07-24	38.756	39.801	38.537	39.781	20.205	877,200
2009-07-23	38.119	39.532	37.821	39.105	19.861	1,097,300
2009-07-22	37.970	38.786	37.134	38.368	19.487	1,178,700
2009-07-21	38.000	38.159	37.065	38.000	19.300	1,281,300
2009-07-20	37.164	38.438	37.025	37.980	19.290	1,200,400
2009-07-17	37.791	37.791	36.806	36.985	18.785	1,002,200
2009-07-16	37.234	38.229	37.045	37.861	19.230	1,251,200
2009-07-15	36.856	37.881	36.677	37.781	19.189	2,043,400
2009-07-14	35.751	36.915	35.313	36.806	18.694	1,188,200
2009-07-13	34.567	36.040	34.179	35.930	18.249	1,562,000
2009-07-10	34.328	34.796	34.100	34.478	17.511	745,000
2009-07-09	35.562	35.652	34.597	34.697	17.623	1,104,800
2009-07-08	35.035	35.413	34.388	35.164	17.860	1,447,500
2009-07-07	36.070	36.070	34.856	34.935	17.744	1,599,500
2009-07-06	34.896	36.219	34.657	36.179	18.376	1,856,800
2009-07-02	35.433	35.781	35.015	35.015	17.784	1,842,300
2009-07-01	36.000	36.000	35.602	35.871	18.219	1,265,200
2009-06-30	34.806	36.070	34.697	35.672	18.118	1,550,900
2009-06-29	33.910	34.647	33.622	34.547	17.547	1,530,900
2009-06-26	34.269	34.328	33.552	33.881	17.208	1,433,600
2009-06-25	33.353	34.318	33.234	34.289	17.415	1,055,000
2009-06-24	33.781	33.781	32.627	33.602	17.067	1,127,600
2009-06-23	33.194	33.542	32.667	32.955	16.738	988,200
2009-06-22	33.950	34.219	32.627	32.726	16.622	1,345,500
2009-06-19	33.731	34.557	33.711	34.508	17.527	1,561,900
2009-06-18	33.134	34.000	32.915	33.532	17.031	1,422,700
2009-06-17	34.279	34.498	33.095	33.204	16.865	1,278,200
2009-06-16	35.433	35.791	34.010	34.517	17.532	1,023,000
2009-06-15	35.970	36.229	34.856	35.005	17.779	1,816,800
2009-06-12	35.433	36.866	35.194	36.726	18.654	870,400
2009-06-11	36.189	36.398	35.244	35.413	17.986	834,800
2009-06-10	37.134	37.234	35.821	36.388	18.315	1,385,800
2009-06-09	36.408	37.025	35.891	36.816	18.530	1,111,500
2009-06-08	36.169	36.846	36.080	36.438	18.340	1,417,300
2009-06-05	37.811	37.811	36.458	36.707	18.475	1,529,400
2009-06-04	36.647	37.891	36.090	37.433	18.841	2,220,700
2009-06-03	36.468	36.816	35.572	36.169	18.205	1,698,200
2009-06-02	37.264	37.343	36.547	36.786	18.515	1,977,700
2009-06-01	35.622	37.831	35.622	37.105	18.676	2,514,000
2009-05-29	34.617	35.901	34.100	35.592	17.914	2,939,800
2009-05-28	36.309	36.309	33.194	34.517	17.373	2,232,900

← NewerPage 73 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.