Digital Realty Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	34.408	35.433	33.960	34.229	16.611	1,193,700
2008-03-18	33.025	34.110	32.478	34.110	16.553	1,224,200
2008-03-17	31.532	32.557	31.124	32.279	15.665	703,700
2008-03-14	33.940	34.189	31.622	32.428	15.737	1,040,300
2008-03-13	33.473	33.791	32.239	33.572	16.292	885,500
2008-03-12	34.318	34.975	33.682	33.930	16.317	1,270,500
2008-03-11	32.836	34.557	32.110	34.537	16.608	1,174,900
2008-03-10	33.184	33.393	31.910	31.910	15.345	1,462,600
2008-03-07	32.836	33.702	32.368	33.333	16.029	982,300
2008-03-06	34.169	35.075	32.587	33.124	15.929	1,234,900
2008-03-05	34.866	35.085	33.910	34.289	16.489	977,800
2008-03-04	36.269	36.269	33.692	34.328	16.508	1,670,500
2008-03-03	36.020	36.697	35.433	36.438	17.522	753,600
2008-02-29	36.279	36.617	35.393	35.721	17.178	799,200
2008-02-28	35.861	36.985	35.781	36.796	17.695	1,495,300
2008-02-27	37.105	37.632	35.552	35.970	17.297	1,480,600
2008-02-26	36.816	38.030	36.816	37.304	17.939	854,800
2008-02-25	35.761	37.254	35.035	37.254	17.915	742,400
2008-02-22	35.901	36.219	35.045	35.821	17.226	675,700
2008-02-21	36.358	37.075	35.552	35.771	17.202	700,600
2008-02-20	34.876	36.050	34.657	36.040	17.331	677,300
2008-02-19	35.522	35.861	35.055	35.194	16.924	601,500
2008-02-15	34.866	35.493	34.368	35.124	16.891	486,300
2008-02-14	35.105	35.582	34.716	35.065	16.862	1,497,600
2008-02-13	35.105	35.194	33.960	35.095	16.876	617,500
2008-02-12	34.090	34.836	33.831	34.627	16.651	707,800
2008-02-11	34.687	34.687	33.592	34.199	16.446	916,800
2008-02-08	35.721	36.289	34.448	34.746	16.709	546,400
2008-02-07	35.105	36.090	34.647	35.910	17.269	895,600
2008-02-06	36.100	36.508	35.035	35.234	16.943	706,900
2008-02-05	36.020	37.035	35.731	35.761	17.197	1,072,500
2008-02-04	36.289	37.214	36.010	36.816	17.704	1,733,200
2008-02-01	35.304	36.726	35.224	36.318	17.465	6,412,600
2008-01-31	35.254	36.537	34.100	35.582	17.111	7,091,100
2008-01-30	37.353	38.378	36.488	36.707	17.652	670,100
2008-01-29	38.388	38.975	37.443	37.453	18.010	750,000
2008-01-28	36.896	38.000	35.970	38.000	18.274	536,200
2008-01-25	37.224	37.562	35.930	36.647	17.623	832,300
2008-01-24	37.612	38.129	36.617	36.766	17.680	1,875,700
2008-01-23	33.313	37.284	33.284	36.597	17.599	2,578,900
2008-01-22	32.756	35.005	32.159	34.249	16.470	1,098,300
2008-01-18	34.159	34.159	32.378	32.796	15.771	1,599,100
2008-01-17	34.647	34.915	33.731	33.851	16.278	690,300
2008-01-16	33.980	35.254	33.672	34.667	16.671	652,800
2008-01-15	34.756	35.025	34.000	34.000	16.350	561,100
2008-01-14	34.796	35.602	34.129	35.393	17.020	644,500
2008-01-11	34.498	35.234	33.562	34.498	16.589	749,800
2008-01-10	34.328	35.333	33.483	34.756	16.714	1,613,300
2008-01-09	33.682	34.906	32.945	34.657	16.666	1,286,800
2008-01-08	35.065	35.254	33.413	33.672	16.192	1,875,400
2008-01-07	35.234	35.562	34.169	34.896	16.781	1,360,800
2008-01-04	36.378	37.055	34.856	35.005	16.833	1,053,600
2008-01-03	38.537	39.005	36.866	37.055	17.819	799,000
2008-01-02	38.129	38.995	37.811	38.309	18.422	1,122,000

← NewerPage 79 of 79 · 4,734 trading days

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.