DRE - Duke Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201728.0128.0127.8527.9127.911,869,900
Dec 07, 201727.4127.8127.3427.7827.782,021,100
Dec 06, 201727.3027.4327.1627.3827.381,685,900
Dec 05, 201727.8127.8627.3327.3627.362,178,000
Dec 04, 201728.2528.3827.8227.8527.852,194,500
Dec 01, 201728.1528.5927.8728.2828.283,739,900
Nov 30, 201728.0028.3427.9228.1328.133,515,200
Nov 30, 20170.85 Dividend
Nov 29, 201728.9929.0128.5728.6527.802,421,100
Nov 28, 201729.4129.4128.8529.0028.142,164,100
Nov 27, 201729.2229.3129.0129.0828.221,511,700
Nov 24, 201729.3429.3429.1329.1528.29596,900
Nov 22, 201729.1929.3329.1629.2228.351,649,400
Nov 21, 201728.9829.3028.9329.3028.431,526,900
Nov 20, 201729.0329.0328.8528.9128.051,771,800
Nov 17, 201728.8728.9328.6728.8427.981,588,000
Nov 16, 201728.7029.0928.6029.0128.152,353,600
Nov 15, 201728.9328.9828.6828.7027.851,848,400
Nov 15, 20170.2 Dividend
Nov 14, 201729.1229.3229.0829.1228.062,092,500
Nov 13, 201728.9629.1828.8829.1128.052,001,300
Nov 10, 201728.7029.0528.6928.9627.911,227,900
Nov 09, 201729.0329.1128.8728.9327.881,769,900
Nov 08, 201728.8929.0828.8929.0327.982,226,200
Nov 07, 201729.0629.0928.7828.9827.931,995,600
Nov 06, 201728.8629.1028.7528.9227.871,063,600
Nov 03, 201728.5029.1028.5028.8227.771,252,600
Nov 02, 201728.7428.9128.6128.7127.671,329,900
Nov 01, 201728.6428.7928.4428.7127.671,681,300
Oct 31, 201728.3728.4928.1528.4827.451,771,800
Oct 30, 201728.5928.6728.3628.3827.352,595,600
Oct 27, 201728.5528.8528.4028.6227.582,454,700
Oct 26, 201729.5829.5828.2828.6127.572,209,900
Oct 25, 201728.5728.8228.5028.7927.742,061,600
Oct 24, 201728.6928.7928.5028.6427.601,599,100
Oct 23, 201728.9528.9528.5828.7427.701,360,300
Oct 20, 201728.9328.9528.7628.8527.801,172,700
Oct 19, 201729.1129.1928.7628.8827.831,253,600
Oct 18, 201728.9429.2228.8729.1428.081,306,600
Oct 17, 201728.9129.0128.7728.9527.901,654,600
Oct 16, 201729.0429.0728.8028.9427.891,852,500
Oct 13, 201729.1029.1528.9929.0327.981,590,800
Oct 12, 201728.9129.0628.7829.0527.991,471,000
Oct 11, 201728.8729.0128.8628.9327.881,074,000
Oct 10, 201729.0829.3028.8128.9027.851,428,200
Oct 09, 201728.9829.1328.9829.0227.97952,900
Oct 06, 201728.8829.0228.6229.0127.961,350,400
Oct 05, 201729.1529.2128.8829.0027.951,448,300
Oct 04, 201729.0129.1228.8829.1028.041,025,300
Oct 03, 201729.0629.2328.9029.0127.961,386,500
Oct 02, 201728.8229.1328.8228.9627.912,075,800
Sep 29, 201728.7928.9428.6328.8227.772,379,300
Sep 28, 201728.5428.9828.4328.9527.902,632,900
Sep 27, 201728.8128.8628.3628.6127.571,905,800
Sep 26, 201729.0529.1328.8428.8627.811,676,200
Sep 25, 201729.1529.4229.0429.2828.221,532,900
Sep 22, 201729.4429.5629.0629.1128.05780,400
Sep 21, 201729.5229.6329.3029.4228.351,227,800
Sep 20, 201729.4929.6329.3429.4928.421,714,000
Sep 19, 201729.6629.7129.4329.4528.383,230,500
Sep 18, 201729.5729.6929.3229.5828.511,833,400
Sep 15, 201729.7729.8329.2929.5728.502,985,900
Sep 14, 201729.3329.7129.2129.7028.621,748,800
Sep 13, 201729.4329.4829.2029.3628.291,604,300
Sep 12, 201730.0030.1429.3829.5128.442,156,900
Sep 11, 201729.4830.1429.4830.1429.043,531,000
Sep 08, 201729.3729.5429.3229.3328.262,679,400
Sep 07, 201729.5029.6229.3829.4128.343,167,900
Sep 06, 201729.6129.6329.4229.4428.373,060,900
Sep 05, 201729.5629.6829.4129.4828.413,005,100
Sep 01, 201729.7929.8729.5229.5328.461,562,200
Aug 31, 201729.5729.9029.5029.7228.642,611,200
Aug 30, 201729.3529.4829.1629.4728.401,979,300
Aug 29, 201729.3529.5329.1629.4128.341,708,400
Aug 28, 201729.4929.5629.1429.3028.241,661,200
Aug 25, 201729.5029.5729.3129.3828.311,945,300
Aug 24, 201729.6229.7229.3229.3328.261,852,600
Aug 23, 201729.1629.6329.0929.5428.471,908,500
Aug 22, 201729.4829.5229.0929.1828.122,571,400
Aug 21, 201728.8629.4428.8129.4328.363,810,800
Aug 18, 201728.4428.9028.3428.8627.813,860,700
Aug 17, 201728.8928.9728.4728.5227.482,005,500
Aug 16, 201728.9229.1728.8828.9027.851,864,600
Aug 15, 201728.7328.8828.5228.8627.811,926,500
Aug 14, 201728.3128.8428.2728.8227.771,875,500
Aug 14, 20170.19 Dividend
Aug 11, 201728.1728.3328.1728.2627.052,083,500
Aug 10, 201728.4128.5328.2228.2627.051,433,600
Aug 09, 201728.8128.8128.4328.5227.302,016,600
Aug 08, 201728.4028.8428.2528.7427.513,614,600
Aug 07, 201728.6328.7128.3828.4227.201,754,100
Aug 04, 201728.7428.8828.5728.6927.463,070,500
Aug 03, 201728.8629.0528.6828.7127.481,652,200
Aug 02, 201728.8929.0028.7528.9027.661,874,100
Aug 01, 201728.7229.0028.6028.8927.652,375,800
Jul 31, 201728.9628.9728.4328.5927.372,441,500
Jul 28, 201728.8428.9928.7828.8727.632,712,400
Jul 27, 201728.8129.1928.2528.7527.524,092,500
Jul 26, 201727.7628.7527.7428.4227.206,476,900
Jul 25, 201727.9828.2027.7327.7326.5486,679,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...