Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	35.503	35.960	33.861	34.189	17.208	2,324,800
2009-05-26	34.378	36.418	33.891	36.189	18.215	1,951,700
2009-05-22	35.055	35.423	34.139	34.239	17.233	1,262,200
2009-05-21	34.478	35.572	34.209	34.925	17.579	1,767,200
2009-05-20	35.692	36.080	34.906	35.085	17.659	1,985,100
2009-05-19	35.980	36.070	34.498	34.985	17.609	2,096,500
2009-05-18	34.249	36.826	33.801	36.557	18.400	4,371,400
2009-05-15	33.990	34.667	33.095	33.562	16.893	2,034,300
2009-05-14	34.030	35.065	33.433	34.726	17.479	2,774,100
2009-05-13	34.488	35.005	33.841	34.000	17.113	2,308,900
2009-05-12	34.776	36.318	34.000	35.711	17.974	2,420,100
2009-05-11	34.707	35.493	34.249	34.378	17.303	2,470,100
2009-05-08	36.309	36.776	35.423	36.219	18.230	3,590,000
2009-05-07	39.423	39.423	34.707	35.184	17.709	2,482,800
2009-05-06	38.866	38.925	36.707	38.189	19.221	2,235,900
2009-05-05	36.886	38.418	36.886	37.662	18.956	1,917,800
2009-05-04	35.313	37.692	35.194	37.493	18.871	3,258,100
2009-05-01	35.433	35.821	34.358	34.746	17.489	2,171,900
2009-04-30	37.204	37.493	35.075	35.831	18.034	3,520,000
2009-04-29	38.169	38.169	35.771	37.224	18.736	2,902,000
2009-04-28	36.408	37.771	35.861	36.418	18.330	2,037,900
2009-04-27	36.766	37.711	36.338	37.055	18.650	3,113,700
2009-04-24	37.124	39.114	36.050	38.199	19.226	3,167,100
2009-04-23	35.761	37.164	34.020	37.105	18.676	2,286,700
2009-04-22	34.517	37.363	34.199	34.906	17.569	3,219,300
2009-04-21	33.035	36.289	32.338	35.731	17.984	3,602,400
2009-04-20	34.866	35.851	33.632	33.891	17.058	3,627,600
2009-04-17	36.269	37.622	35.542	36.299	18.270	2,566,900
2009-04-16	36.647	38.060	35.005	36.617	18.430	3,620,800
2009-04-15	35.124	36.995	34.358	36.697	18.470	5,332,400
2009-04-14	37.881	37.950	35.353	35.652	17.944	3,930,600
2009-04-13	37.741	39.642	36.856	39.105	19.682	1,793,600
2009-04-09	34.915	38.756	34.915	38.627	19.442	2,751,000
2009-04-08	34.249	35.025	33.831	34.478	17.353	2,170,200
2009-04-07	35.682	36.209	33.652	33.682	16.953	1,889,900
2009-04-06	38.388	38.388	35.731	36.816	18.530	2,828,700
2009-04-03	35.184	38.537	34.677	38.408	19.332	3,084,700
2009-04-02	33.781	35.652	33.124	35.184	17.709	2,897,700
2009-04-01	32.139	33.662	31.980	33.075	16.647	1,647,800
2009-03-31	31.930	33.343	31.333	33.015	16.617	2,491,500
2009-03-30	32.050	32.498	31.503	31.582	15.896	1,978,200
2009-03-27	32.587	33.711	32.010	33.015	16.617	2,016,800
2009-03-26	33.443	33.891	31.313	33.692	16.958	2,255,100
2009-03-25	32.508	32.816	30.159	32.458	16.337	1,849,900
2009-03-24	33.771	34.368	31.304	31.473	15.841	2,689,200
2009-03-23	30.647	34.677	30.647	34.428	17.328	3,105,800
2009-03-20	32.030	32.189	29.950	30.020	15.110	1,953,000
2009-03-19	33.055	33.333	31.901	32.179	16.196	2,163,900
2009-03-18	30.766	33.244	30.139	32.756	16.487	2,358,900
2009-03-17	29.453	31.493	29.095	31.463	15.836	1,991,900
2009-03-16	32.537	32.587	29.294	29.473	14.834	1,766,900
2009-03-13	32.896	32.935	31.313	32.309	16.262	1,287,500
2009-03-12	31.105	32.736	29.811	32.448	16.332	2,814,400
2009-03-11	31.313	32.438	30.736	31.284	15.580	3,084,200
2009-03-10	28.438	31.323	27.861	31.085	15.481	3,263,500
2009-03-09	25.930	27.612	25.294	27.542	13.717	1,937,100
2009-03-06	27.313	27.313	24.836	26.199	13.048	2,760,400
2009-03-05	27.532	27.632	26.189	26.498	13.197	2,576,500
2009-03-04	28.557	29.622	27.015	27.831	13.861	1,874,500
2009-03-03	27.602	28.209	26.687	27.761	13.826	1,907,500

← NewerPage 74 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.