Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	29.254	29.443	26.428	26.826	13.360	2,234,800
2009-02-27	29.652	30.408	28.468	29.741	14.812	2,253,700
2009-02-26	29.970	30.836	28.398	28.577	14.233	2,369,300
2009-02-25	28.458	29.801	27.333	28.786	14.337	1,887,200
2009-02-24	27.284	29.005	27.045	28.876	14.381	2,787,600
2009-02-23	30.289	30.289	27.085	27.304	13.598	2,226,800
2009-02-20	26.309	29.920	25.642	29.801	14.842	3,491,900
2009-02-19	28.955	28.995	26.438	26.766	13.331	1,989,400
2009-02-18	28.408	29.234	27.264	28.408	14.148	2,486,400
2009-02-17	29.861	30.786	28.179	28.348	14.119	2,691,100
2009-02-13	32.119	32.438	30.647	30.796	15.338	1,774,600
2009-02-12	32.149	32.846	30.557	32.448	16.160	2,046,300
2009-02-11	33.264	33.483	31.781	33.075	16.472	2,732,100
2009-02-10	33.791	34.517	32.627	32.707	16.289	3,324,000
2009-02-09	34.945	35.522	34.279	35.214	17.538	1,599,600
2009-02-06	32.985	35.025	32.846	34.896	17.379	1,779,900
2009-02-05	32.836	33.741	31.383	32.906	16.388	1,607,200
2009-02-04	33.433	34.796	32.836	32.995	16.433	1,819,700
2009-02-03	32.995	33.901	32.438	33.612	16.740	1,739,400
2009-02-02	30.836	33.055	30.289	32.846	16.359	1,247,100
2009-01-30	33.871	34.697	30.995	31.741	15.808	2,770,400
2009-01-29	34.110	35.134	33.304	33.453	16.661	2,526,600
2009-01-28	33.343	35.124	32.478	34.925	17.394	2,029,900
2009-01-27	32.199	32.826	31.592	32.388	16.131	1,153,600
2009-01-26	31.085	32.617	30.647	32.199	16.036	1,467,300
2009-01-23	29.423	31.463	28.826	31.294	15.585	1,325,000
2009-01-22	29.940	31.632	29.612	30.189	15.035	1,524,400
2009-01-21	28.876	31.493	28.448	31.304	15.590	2,835,800
2009-01-20	31.692	31.692	28.269	28.647	14.267	1,961,600
2009-01-16	30.438	32.348	30.020	32.199	16.036	1,560,100
2009-01-15	29.761	30.448	28.338	29.761	14.822	2,194,900
2009-01-14	29.841	30.667	29.602	29.960	14.921	1,530,600
2009-01-13	29.473	30.965	29.184	30.816	15.348	1,250,300
2009-01-12	31.065	31.522	29.085	29.512	14.698	1,354,000
2009-01-09	31.711	32.567	30.955	31.134	15.506	1,677,500
2009-01-08	31.512	32.020	30.637	31.731	15.803	1,128,500
2009-01-07	31.144	32.388	31.045	31.453	15.665	1,728,900
2009-01-06	29.841	31.980	29.672	31.791	15.833	1,918,600
2009-01-05	31.304	31.642	30.060	30.249	15.065	1,272,300
2009-01-02	33.025	33.184	31.124	31.224	15.551	1,134,800
2008-12-31	31.542	33.085	31.025	32.687	16.279	1,441,600
2008-12-30	30.149	31.562	29.940	31.542	15.709	903,700
2008-12-29	30.318	30.567	28.985	29.493	14.688	933,300
2008-12-26	30.448	31.005	29.831	30.527	15.204	634,000
2008-12-24	30.498	30.587	29.741	30.388	15.134	311,800
2008-12-23	30.856	31.473	29.791	30.318	15.100	947,000
2008-12-22	32.229	32.229	28.756	30.149	15.016	1,492,200
2008-12-19	31.532	32.537	30.408	32.408	16.140	1,567,400
2008-12-18	32.547	33.393	30.667	31.234	15.556	2,751,700
2008-12-17	30.169	33.383	29.134	31.443	15.660	2,444,100
2008-12-16	28.159	31.821	27.323	31.313	15.595	2,259,000
2008-12-15	28.060	28.318	27.025	27.980	13.935	1,862,900
2008-12-12	25.493	28.169	25.423	28.110	14.000	2,356,300
2008-12-11	28.697	28.945	25.662	26.030	12.964	3,135,400
2008-12-10	28.915	29.741	27.662	29.304	14.431	2,413,300
2008-12-09	29.294	30.050	27.702	27.861	13.720	2,223,200
2008-12-08	30.846	31.244	28.806	29.960	14.754	2,582,800
2008-12-05	26.517	29.930	26.110	29.920	14.735	1,635,000
2008-12-04	27.463	28.886	26.289	26.657	13.127	1,817,700
2008-12-03	25.184	28.328	25.095	28.100	13.838	1,736,800

← NewerPage 75 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.