DRE - Duke Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202032.9733.3532.9033.2833.281,685,900
May 21, 202032.4833.3732.4833.0433.042,196,200
May 20, 202032.7232.9532.3632.6632.663,516,000
May 19, 202032.3232.6131.8431.8731.871,787,300
May 18, 202031.9732.7131.9532.4532.453,407,400
May 15, 202030.1831.1229.5830.8330.838,012,900
May 14, 202029.8830.4928.8030.4930.493,391,500
May 13, 202031.1731.3630.3130.4130.413,010,100
May 13, 20200.235 Dividend
May 12, 202033.8934.1131.6131.6531.413,165,600
May 11, 202033.5134.2333.3433.8933.642,143,100
May 08, 202033.8134.0533.3733.9233.671,879,400
May 07, 202033.2733.6433.1033.2332.982,138,000
May 06, 202033.0633.4632.8132.9332.691,985,500
May 05, 202033.2233.4532.8932.9232.682,131,200
May 04, 202032.9333.3232.3932.8132.571,654,200
May 01, 202033.9634.0633.0533.3033.052,973,500
Apr 30, 202034.9334.9333.1534.7034.443,066,800
Apr 29, 202036.5336.7435.3235.5035.243,391,000
Apr 28, 202036.4237.1136.0236.2035.932,221,600
Apr 27, 202034.7235.7634.4535.7235.451,905,000
Apr 24, 202033.6034.4033.4934.3034.051,795,000
Apr 23, 202034.1334.5833.4233.4433.192,622,000
Apr 22, 202034.0434.5733.5134.1633.911,989,500
Apr 21, 202032.9733.7632.7933.3933.142,554,000
Apr 20, 202034.3334.8233.7233.7633.512,131,500
Apr 17, 202034.8035.1234.2034.9234.662,087,000
Apr 16, 202033.8634.2833.5234.0333.781,963,500
Apr 15, 202034.6735.0433.2833.7033.452,065,000
Apr 14, 202034.4235.9834.4235.6135.352,474,500
Apr 13, 202035.0435.5533.7733.9033.653,107,500
Apr 09, 202034.0835.6833.6635.5635.303,348,600
Apr 08, 202032.0433.7031.5233.4233.174,845,500
Apr 07, 202033.6034.0531.4631.5231.293,338,600
Apr 06, 202031.2432.4631.0032.2031.962,368,400
Apr 03, 202029.6230.4129.1729.5929.372,960,600
Apr 02, 202029.7230.7629.5030.0329.813,449,200
Apr 01, 202030.7531.1728.7130.1829.962,882,800
Mar 31, 202032.5633.0431.5332.3832.144,358,000
Mar 30, 202032.5133.4231.0033.0532.802,977,700
Mar 27, 202029.6333.0329.2032.0831.842,958,200
Mar 26, 202028.6730.9228.1630.6430.412,476,700
Mar 25, 202028.7430.4228.2528.5228.313,103,900
Mar 24, 202027.4429.2726.8729.0128.793,652,500
Mar 23, 202027.0027.1225.1926.2526.063,362,400
Mar 20, 202028.4229.2526.2826.9926.794,590,600
Mar 19, 202028.3929.9527.5028.2328.024,728,200
Mar 18, 202027.1129.6826.7529.1228.903,934,800
Mar 17, 202026.9429.6925.6129.1128.893,455,300
Mar 16, 202028.4030.1826.1326.1525.964,889,300
Mar 13, 202028.9631.9027.6731.8831.643,705,500
Mar 12, 202028.0829.7426.8827.4427.244,101,700
Mar 11, 202031.7731.7730.1630.3630.133,941,800
Mar 10, 202031.9332.7330.6832.7132.473,869,400
Mar 09, 202032.4032.9831.1331.1630.934,336,300
Mar 06, 202033.6434.3732.7133.9533.703,146,700
Mar 05, 202034.8835.4134.2234.6434.382,189,700
Mar 04, 202034.6635.8534.6635.7735.502,324,900
Mar 03, 202034.0435.0033.6534.1233.874,621,300
Mar 02, 202032.6933.9132.3633.9033.654,391,000
Feb 28, 202033.1333.1531.4732.4732.236,102,700
Feb 27, 202035.5535.8933.8833.8833.633,217,800
Feb 26, 202036.5537.1336.1836.2035.933,125,400
Feb 25, 202037.8137.9336.4936.5336.262,579,200
Feb 24, 202038.3438.4537.6737.7237.442,656,200
Feb 21, 202038.6738.8838.5138.8338.542,879,100
Feb 20, 202038.3438.7538.1338.6738.382,004,900
Feb 19, 202038.5538.5538.1238.3638.082,146,800
Feb 18, 202038.5438.5838.0938.5238.232,179,400
Feb 14, 202038.0638.4937.8838.4838.191,532,600
Feb 13, 202037.6338.0037.6037.9437.661,841,000
Feb 13, 20200.235 Dividend
Feb 12, 202037.6637.9937.4837.8637.352,573,200
Feb 11, 202037.4837.6637.3237.6237.111,997,200
Feb 10, 202036.7937.3036.7137.2936.781,653,300
Feb 07, 202036.8636.9136.5836.6336.131,088,800
Feb 06, 202036.7636.9036.6936.7536.251,596,700
Feb 05, 202036.6836.8936.5336.6936.191,594,400
Feb 04, 202036.4136.8036.3336.6836.181,754,700
Feb 03, 202036.4836.4836.1236.3135.822,787,900
Jan 31, 202036.7436.8236.2636.3135.823,875,100
Jan 30, 202036.1936.9136.1936.7336.232,737,200
Jan 29, 202036.2136.5236.1036.3835.893,189,600
Jan 28, 202036.0036.3235.9036.2235.731,762,700
Jan 27, 202035.9436.1435.8236.0135.521,648,100
Jan 24, 202036.0136.2835.8836.1035.611,677,300
Jan 23, 202035.5335.9635.4035.9635.471,927,400
Jan 22, 202036.0536.1335.5435.6135.132,151,600
Jan 21, 202035.6635.9435.5535.9435.451,890,400
Jan 17, 202035.4235.6835.3435.6735.192,482,900
Jan 16, 202035.2035.4635.1935.3934.912,277,400
Jan 15, 202035.0535.3835.0535.1534.672,703,300
Jan 14, 202035.3835.3834.7734.9934.512,590,700
Jan 13, 202034.9335.4034.9035.3734.892,295,800
Jan 10, 202034.5734.9534.4834.9234.453,677,900
Jan 09, 202034.5634.6634.3734.4333.962,580,600
Jan 08, 202034.3634.6734.2134.6034.133,240,700
Jan 07, 202034.3234.5033.9834.4033.931,869,600
Jan 06, 202034.8034.9034.4834.6234.152,952,300
Jan 03, 202034.1235.0434.1035.0034.523,005,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...