Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	46.537	47.433	45.154	45.891	22.442	1,218,800
2008-09-05	44.239	45.164	43.990	44.896	21.955	637,000
2008-09-04	46.249	46.637	44.746	44.746	21.882	1,021,500
2008-09-03	45.592	46.687	45.264	46.687	22.831	597,900
2008-09-02	46.070	46.657	44.796	45.592	22.296	593,600
2008-08-29	44.975	46.249	44.697	45.642	22.320	542,300
2008-08-28	44.796	45.522	44.328	45.423	22.213	1,150,500
2008-08-27	43.592	44.876	43.184	44.468	21.746	542,500
2008-08-26	43.214	43.930	42.736	43.403	21.225	667,300
2008-08-25	43.901	44.010	43.144	43.284	21.167	420,300
2008-08-22	43.483	44.677	43.075	44.438	21.731	700,200
2008-08-21	43.403	43.761	42.816	43.154	21.104	898,100
2008-08-20	45.045	45.423	43.602	44.179	21.605	1,053,400
2008-08-19	44.736	45.333	44.219	44.876	21.945	704,400
2008-08-18	44.338	45.881	44.328	45.134	22.072	788,500
2008-08-15	45.592	46.647	45.075	45.532	22.267	1,071,100
2008-08-14	44.527	45.871	44.527	45.692	22.344	1,263,700
2008-08-13	46.348	46.398	45.294	45.373	22.189	834,800
2008-08-12	45.861	46.746	45.612	46.189	22.588	998,300
2008-08-11	45.672	46.627	45.582	46.428	22.704	1,102,700
2008-08-08	43.373	46.030	43.373	45.592	22.296	1,630,200
2008-08-07	43.592	45.512	42.985	43.721	21.381	926,800
2008-08-06	43.702	45.184	43.373	44.010	21.522	1,783,200
2008-08-05	42.836	44.259	41.771	43.702	21.371	1,040,800
2008-08-04	42.776	42.866	42.100	42.378	20.724	576,300
2008-08-01	42.975	43.065	41.811	42.726	20.894	680,900
2008-07-31	42.080	43.244	41.811	42.697	20.880	1,234,700
2008-07-30	42.508	43.065	41.721	42.766	20.914	1,226,800
2008-07-29	39.861	42.657	39.393	42.508	20.787	1,307,600
2008-07-28	40.348	40.915	39.453	39.562	19.347	1,510,800
2008-07-25	40.020	41.642	39.711	40.398	19.756	888,700
2008-07-24	41.632	41.950	39.721	39.920	19.522	1,160,300
2008-07-23	41.642	42.786	41.025	41.950	20.515	1,028,400
2008-07-22	40.100	41.791	39.662	41.692	20.388	1,348,400
2008-07-21	40.010	40.756	39.323	40.597	19.853	1,234,900
2008-07-18	40.299	40.299	39.134	39.891	19.508	920,600
2008-07-17	39.105	40.438	38.438	40.199	19.658	2,316,200
2008-07-16	37.204	39.801	36.776	39.463	19.298	5,114,500
2008-07-15	38.020	39.304	37.881	38.617	18.885	1,436,300
2008-07-14	39.851	40.080	38.388	38.458	18.807	959,000
2008-07-11	38.179	40.299	37.771	39.234	19.186	637,200
2008-07-10	38.627	39.741	38.090	38.517	18.836	1,148,200
2008-07-09	41.791	41.920	38.119	38.537	18.846	1,267,900
2008-07-08	38.547	42.080	38.090	41.960	20.520	1,463,400
2008-07-07	40.856	40.975	38.527	38.776	18.963	1,130,000
2008-07-03	41.134	41.473	40.428	40.707	19.907	425,100
2008-07-02	41.791	42.189	40.806	40.876	19.989	941,500
2008-07-01	40.348	41.612	40.199	41.552	20.320	1,373,500
2008-06-30	40.697	41.343	40.239	40.707	19.907	1,093,800
2008-06-27	39.393	40.697	38.090	40.408	19.761	5,781,000
2008-06-26	39.881	39.881	38.806	38.965	19.055	1,233,300
2008-06-25	39.582	40.547	39.343	39.910	19.517	1,087,400
2008-06-24	40.179	40.597	39.333	39.662	19.396	1,142,100
2008-06-23	41.373	41.711	40.488	40.716	19.911	740,900
2008-06-20	42.726	42.756	40.498	41.085	20.091	1,537,100
2008-06-19	41.811	43.045	41.562	43.015	21.035	583,600
2008-06-18	41.592	42.279	41.055	41.811	20.447	910,300
2008-06-17	42.836	42.866	41.532	41.642	20.364	447,000
2008-06-16	41.393	42.955	41.105	42.647	20.855	660,700
2008-06-13	41.164	41.532	39.910	41.532	20.310	454,200

← NewerPage 77 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.