Mail

DRE - Duke Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 15, 2019	33.33	33.53	33.20	33.51	33.51	1,953,900
Oct 14, 2019	33.55	33.55	33.18	33.35	33.35	1,560,400
Oct 11, 2019	33.45	33.68	33.30	33.55	33.55	3,303,100
Oct 10, 2019	33.46	33.58	33.29	33.33	33.33	2,442,700
Oct 09, 2019	34.04	34.12	33.45	33.53	33.53	1,470,700
Oct 08, 2019	33.71	34.07	33.41	33.81	33.81	2,213,400
Oct 07, 2019	33.89	34.16	33.72	33.83	33.83	2,345,000
Oct 04, 2019	34.21	34.44	34.11	34.26	34.26	2,152,700
Oct 03, 2019	33.76	34.24	33.70	34.11	34.11	2,102,200
Oct 02, 2019	33.54	33.82	33.50	33.78	33.78	2,077,300
Oct 01, 2019	33.92	34.03	33.47	33.65	33.65	2,303,200
Sep 30, 2019	34.01	34.24	33.96	33.97	33.97	2,147,400
Sep 27, 2019	34.20	34.24	33.75	34.04	34.04	2,178,700
Sep 26, 2019	33.82	34.14	33.54	34.10	34.10	1,780,700
Sep 25, 2019	33.36	33.75	33.36	33.66	33.66	2,963,400
Sep 24, 2019	33.61	33.78	33.34	33.52	33.52	2,491,400
Sep 23, 2019	33.23	33.63	32.79	33.49	33.49	1,454,000
Sep 20, 2019	33.42	33.55	33.24	33.35	33.35	3,727,200
Sep 19, 2019	33.32	33.54	33.20	33.36	33.36	3,089,200
Sep 18, 2019	33.48	33.52	32.89	33.27	33.27	3,285,500
Sep 17, 2019	32.97	33.44	32.82	33.43	33.43	2,224,500
Sep 16, 2019	32.31	32.95	32.21	32.93	32.93	1,636,800
Sep 13, 2019	32.38	32.76	31.99	32.26	32.26	1,764,000
Sep 12, 2019	32.46	32.62	32.24	32.39	32.39	2,178,300
Sep 11, 2019	32.23	32.32	31.90	32.12	32.12	2,564,200
Sep 10, 2019	33.02	33.02	32.08	32.29	32.29	2,863,800
Sep 09, 2019	33.48	33.48	32.98	33.16	33.16	1,479,700
Sep 06, 2019	33.46	33.56	33.12	33.32	33.32	2,010,900
Sep 05, 2019	33.69	33.77	33.28	33.40	33.40	1,792,400
Sep 04, 2019	33.72	33.82	33.48	33.74	33.74	1,691,400
Sep 03, 2019	33.02	33.53	32.99	33.46	33.46	1,249,200
Aug 30, 2019	33.34	33.43	33.17	33.27	33.27	1,539,700
Aug 29, 2019	33.29	33.45	33.18	33.30	33.30	837,700
Aug 28, 2019	32.90	33.19	32.80	33.09	33.09	1,135,600
Aug 27, 2019	33.34	33.50	32.88	32.90	32.90	1,656,700
Aug 26, 2019	33.06	33.16	32.78	33.14	33.14	879,700
Aug 23, 2019	33.43	33.58	32.74	32.83	32.83	1,477,700
Aug 22, 2019	33.24	33.46	33.05	33.44	33.44	1,986,400
Aug 21, 2019	33.11	33.34	32.98	33.18	33.18	1,677,700
Aug 20, 2019	33.66	33.68	32.94	32.96	32.96	1,856,800
Aug 19, 2019	33.52	33.77	33.24	33.63	33.63	1,445,800
Aug 16, 2019	33.00	33.36	32.84	33.26	33.26	1,681,500
Aug 15, 2019	32.68	33.03	32.55	32.91	32.91	1,664,500
Aug 14, 2019	32.77	32.95	32.54	32.59	32.59	2,350,700
Aug 14, 2019	0.215 Dividend
Aug 13, 2019	33.07	33.34	32.86	33.16	32.94	1,240,000
Aug 12, 2019	33.16	33.34	32.97	33.05	32.84	1,147,800
Aug 09, 2019	33.20	33.29	32.83	33.18	32.96	1,815,000
Aug 08, 2019	32.78	33.34	32.45	33.31	33.09	1,714,100
Aug 07, 2019	32.59	32.97	32.24	32.67	32.46	1,974,000
Aug 06, 2019	32.28	32.79	32.07	32.74	32.53	1,744,600
Aug 05, 2019	32.61	32.65	31.65	32.08	31.87	2,724,700
Aug 02, 2019	32.94	33.08	32.78	32.89	32.68	1,732,000
Aug 01, 2019	33.37	33.59	32.79	33.01	32.80	2,007,700
Jul 31, 2019	33.49	33.81	33.29	33.33	33.11	4,885,100
Jul 30, 2019	33.48	33.83	33.43	33.68	33.46	2,611,800
Jul 29, 2019	33.55	33.72	33.30	33.48	33.26	1,594,100
Jul 26, 2019	33.23	33.54	33.19	33.46	33.24	1,996,200
Jul 25, 2019	33.34	33.41	33.06	33.22	33.00	1,008,200
Jul 24, 2019	33.24	33.31	32.98	33.30	33.08	1,278,100
Jul 23, 2019	33.00	33.28	32.81	33.24	33.02	1,345,100
Jul 22, 2019	32.99	33.12	32.73	32.95	32.74	1,374,600
Jul 19, 2019	33.50	33.56	32.75	32.96	32.75	2,941,300
Jul 18, 2019	33.08	33.51	32.92	33.44	33.22	1,456,300
Jul 17, 2019	33.30	33.41	32.88	33.21	32.99	1,679,100
Jul 16, 2019	32.91	33.32	32.76	33.24	33.02	2,653,600
Jul 15, 2019	33.00	33.04	32.80	32.92	32.71	2,353,400
Jul 12, 2019	32.91	32.99	32.60	32.94	32.73	1,873,300
Jul 11, 2019	33.19	33.23	32.71	32.88	32.67	3,061,300
Jul 10, 2019	33.12	33.24	32.88	33.19	32.97	1,668,400
Jul 09, 2019	32.76	33.02	32.69	32.99	32.78	2,183,800
Jul 08, 2019	32.57	32.85	32.55	32.78	32.57	1,542,300
Jul 05, 2019	32.49	32.69	31.97	32.61	32.40	1,166,400
Jul 03, 2019	32.34	32.66	32.32	32.62	32.41	1,027,200
Jul 02, 2019	31.90	32.35	31.85	32.26	32.05	1,948,100
Jul 01, 2019	31.87	31.91	31.17	31.80	31.59	1,910,600
Jun 28, 2019	31.19	31.63	31.19	31.61	31.41	3,390,100
Jun 27, 2019	31.18	31.42	31.11	31.21	31.01	1,907,300
Jun 26, 2019	31.38	31.38	30.70	30.81	30.61	2,387,200
Jun 25, 2019	31.88	32.09	31.30	31.32	31.12	1,483,100
Jun 24, 2019	32.04	32.08	31.71	31.82	31.61	1,552,400
Jun 21, 2019	32.33	32.34	31.89	31.91	31.70	3,930,000
Jun 20, 2019	32.45	32.59	32.31	32.43	32.22	1,578,500
Jun 19, 2019	31.96	32.39	31.82	32.28	32.07	1,513,200
Jun 18, 2019	32.30	32.41	31.81	32.07	31.86	1,746,700
Jun 17, 2019	31.88	32.14	31.80	32.14	31.93	1,468,500
Jun 14, 2019	31.77	31.90	31.62	31.75	31.54	2,297,200
Jun 13, 2019	31.65	31.86	31.64	31.81	31.60	1,112,000
Jun 12, 2019	31.45	31.74	31.41	31.64	31.43	1,485,000
Jun 11, 2019	31.43	31.48	31.12	31.42	31.22	1,270,400
Jun 10, 2019	31.46	31.50	31.14	31.35	31.15	928,300
Jun 07, 2019	31.70	31.86	31.42	31.46	31.26	1,730,800
Jun 06, 2019	31.32	31.53	31.11	31.51	31.31	1,459,200
Jun 05, 2019	30.66	31.25	30.56	31.25	31.05	1,728,700
Jun 04, 2019	30.61	30.61	29.87	30.45	30.25	2,227,600
Jun 03, 2019	30.23	30.55	30.07	30.49	30.29	1,918,700
May 31, 2019	29.90	30.26	29.68	30.09	29.89	1,818,400
May 30, 2019	30.00	30.24	29.80	30.00	29.81	2,030,100
May 29, 2019	30.55	30.66	29.89	29.97	29.78	2,518,500
May 28, 2019	30.83	30.96	30.59	30.61	30.41	2,951,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...