Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	40.458	41.473	40.149	40.816	19.960	506,900
2008-06-11	41.493	41.871	40.299	40.418	19.615	713,400
2008-06-10	40.687	41.821	40.299	41.751	20.262	762,800
2008-06-09	41.244	41.811	40.846	40.846	19.822	608,400
2008-06-06	42.179	42.677	40.975	41.045	19.919	546,700
2008-06-05	41.692	42.657	41.522	42.657	20.701	416,800
2008-06-04	41.124	41.871	40.508	41.592	20.184	788,600
2008-06-03	40.985	41.423	40.418	41.373	20.078	895,000
2008-06-02	41.692	41.771	40.856	40.856	19.827	747,300
2008-05-30	42.527	43.234	41.871	42.090	20.426	1,181,700
2008-05-29	42.408	42.786	41.632	42.627	20.687	1,149,400
2008-05-28	41.383	42.249	40.995	42.189	20.474	752,900
2008-05-27	41.105	41.632	40.597	41.015	19.904	522,900
2008-05-23	39.851	40.985	39.612	40.886	19.842	528,200
2008-05-22	40.836	40.935	39.910	40.189	19.504	870,600
2008-05-21	42.020	42.189	40.736	40.906	19.851	712,000
2008-05-20	41.781	42.279	41.373	41.721	20.247	1,121,700
2008-05-19	41.811	42.547	41.313	42.259	20.508	863,800
2008-05-16	42.119	42.338	41.214	41.990	20.378	766,000
2008-05-15	41.532	42.269	40.915	41.871	20.320	1,458,900
2008-05-14	40.925	41.532	40.488	41.532	20.155	942,700
2008-05-13	40.448	41.035	40.080	40.716	19.759	1,070,500
2008-05-12	39.592	40.647	39.413	40.398	19.605	1,262,500
2008-05-09	39.015	40.119	38.756	39.254	19.050	831,600
2008-05-08	37.851	40.398	37.851	39.443	19.141	1,633,600
2008-05-07	38.219	38.537	37.224	37.463	18.180	587,800
2008-05-06	37.861	38.348	37.642	38.219	18.547	713,900
2008-05-05	38.378	38.468	37.821	37.881	18.383	645,800
2008-05-02	39.353	39.353	38.189	38.577	18.721	747,500
2008-05-01	38.786	39.343	38.179	39.005	18.929	834,800
2008-04-30	39.503	39.652	38.517	38.557	18.712	490,000
2008-04-29	39.403	39.861	38.448	39.304	19.074	966,100
2008-04-28	40.388	41.025	39.333	39.463	19.151	1,056,800
2008-04-25	41.065	41.393	40.697	41.005	19.900	964,500
2008-04-24	40.398	41.532	40.368	41.045	19.919	1,414,700
2008-04-23	39.244	40.358	38.836	40.358	19.586	728,500
2008-04-22	39.204	39.592	38.726	39.015	18.934	801,500
2008-04-21	39.154	39.901	39.055	39.463	19.151	466,700
2008-04-18	39.483	40.269	38.806	39.423	19.132	1,404,200
2008-04-17	38.398	38.726	37.622	38.687	18.774	460,400
2008-04-16	36.995	38.736	36.786	38.597	18.731	1,089,100
2008-04-15	36.647	36.816	35.910	36.587	17.756	405,900
2008-04-14	36.259	36.816	36.070	36.328	17.630	566,100
2008-04-11	36.418	37.294	36.060	36.338	17.635	601,800
2008-04-10	36.119	36.985	35.901	36.796	17.857	529,600
2008-04-09	36.906	37.164	35.980	36.060	17.500	779,100
2008-04-08	36.975	37.512	36.517	36.716	17.818	521,900
2008-04-07	37.522	37.821	36.707	36.965	17.939	530,300
2008-04-04	37.413	38.040	36.726	37.433	18.166	885,100
2008-04-03	36.418	37.711	36.388	37.503	18.200	1,015,900
2008-04-02	36.796	37.065	35.851	37.055	17.982	629,700
2008-04-01	35.741	36.945	35.254	36.906	17.910	734,900
2008-03-31	35.124	35.970	34.896	35.323	17.142	822,400
2008-03-28	36.000	36.318	35.045	35.134	17.051	436,400
2008-03-27	36.318	36.816	35.642	35.910	17.427	549,400
2008-03-26	36.896	37.343	35.652	36.090	17.514	1,384,000
2008-03-25	37.015	37.313	35.851	37.244	18.074	1,175,200
2008-03-24	35.423	37.453	35.423	37.065	17.987	1,131,700
2008-03-20	34.597	35.642	33.970	35.483	17.220	1,549,200
2008-03-19	34.408	35.433	33.960	34.229	16.611	1,193,700

← NewerPage 78 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.