Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	23.821	26.607	23.821	26.149	12.877	2,546,100
2008-12-01	27.224	27.910	22.985	23.363	11.505	1,865,500
2008-11-28	27.612	28.388	26.448	27.224	13.407	902,800
2008-11-26	26.537	29.682	25.771	27.881	13.730	2,531,900
2008-11-25	25.652	27.841	24.478	27.274	13.431	2,619,400
2008-11-24	20.935	25.622	19.751	25.244	12.432	3,775,600
2008-11-21	21.702	22.269	17.950	21.194	10.437	4,474,900
2008-11-20	22.896	23.881	20.448	21.184	10.432	2,743,100
2008-11-19	26.826	26.866	23.333	23.642	11.643	2,086,900
2008-11-18	27.562	28.607	25.881	27.353	13.470	1,401,700
2008-11-17	28.667	29.512	27.254	27.343	13.465	1,780,300
2008-11-14	31.542	32.358	28.836	28.846	14.205	1,457,200
2008-11-13	29.930	32.557	28.020	32.488	15.999	1,945,200
2008-11-12	28.368	30.567	28.368	29.323	14.441	2,013,900
2008-11-11	28.866	30.597	28.557	29.542	14.548	1,296,700
2008-11-10	32.826	33.632	28.766	29.483	14.519	1,877,300
2008-11-07	31.075	33.254	29.990	32.866	16.185	1,311,700
2008-11-06	32.965	33.234	30.159	30.428	14.984	1,245,800
2008-11-05	33.333	35.741	32.040	32.398	15.955	2,397,800
2008-11-04	32.587	33.940	32.000	33.881	16.685	1,492,700
2008-11-03	33.244	33.632	31.244	31.960	15.739	1,070,400
2008-10-31	32.468	33.632	31.741	33.313	16.406	1,425,500
2008-10-30	30.368	32.826	29.851	32.746	16.126	1,199,500
2008-10-29	28.806	31.443	27.692	29.881	14.715	2,317,400
2008-10-28	27.721	29.164	25.373	29.085	14.323	4,210,600
2008-10-27	28.110	29.343	26.716	27.194	13.392	2,037,300
2008-10-24	29.791	30.299	28.398	28.697	14.132	1,404,400
2008-10-23	33.005	33.910	28.279	30.398	14.970	2,257,000
2008-10-22	33.403	34.756	31.901	32.597	16.053	1,865,500
2008-10-21	34.547	36.219	33.831	34.139	16.812	1,014,900
2008-10-20	35.005	35.473	33.711	34.776	17.126	991,200
2008-10-17	33.831	36.179	32.985	35.005	17.239	1,296,000
2008-10-16	33.333	35.035	32.388	34.309	16.896	1,974,400
2008-10-15	39.433	39.453	32.050	33.224	16.361	1,642,500
2008-10-14	42.766	43.353	36.398	39.751	19.576	3,063,900
2008-10-13	44.269	44.269	38.368	41.144	20.262	2,073,200
2008-10-10	35.085	44.279	33.841	44.279	21.805	2,864,900
2008-10-09	38.100	40.348	36.647	36.816	18.130	2,077,800
2008-10-08	36.896	39.095	36.896	38.309	18.865	1,905,600
2008-10-07	39.801	40.129	36.876	36.876	18.160	1,452,000
2008-10-06	40.010	42.736	37.612	39.055	19.233	1,301,000
2008-10-03	43.373	44.229	40.378	40.378	19.885	1,134,000
2008-10-02	43.791	44.925	41.821	42.478	20.918	1,355,900
2008-10-01	46.249	47.383	45.652	45.771	22.540	926,900
2008-09-30	44.637	48.100	43.841	47.015	23.153	1,430,200
2008-09-29	45.771	47.662	43.632	44.179	21.756	1,517,900
2008-09-26	43.512	46.716	43.512	46.637	22.967	810,700
2008-09-25	44.418	45.711	43.721	45.333	22.325	656,400
2008-09-24	44.687	44.687	43.254	43.702	21.521	1,619,600
2008-09-23	44.249	47.423	43.343	44.159	21.747	1,185,800
2008-09-22	48.856	49.184	43.622	43.891	21.614	1,168,700
2008-09-19	49.642	51.025	45.085	49.035	24.148	1,745,100
2008-09-18	44.010	47.761	41.960	47.761	23.520	2,395,200
2008-09-17	43.791	44.776	42.796	42.816	21.085	1,565,900
2008-09-16	42.279	45.323	42.159	44.886	22.104	1,072,100
2008-09-15	45.015	45.473	42.607	42.607	20.982	1,300,800
2008-09-12	44.557	45.990	44.557	45.940	22.624	448,700
2008-09-11	43.214	45.264	42.955	45.194	22.256	597,100
2008-09-10	44.508	45.592	43.214	44.259	21.644	893,900
2008-09-09	45.672	46.259	43.602	44.119	21.576	995,900

← NewerPage 76 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.