U.S. markets closed

Duke Realty Corporation (DRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.50+0.20 (+0.41%)
At close: 4:00PM EDT
48.57 -0.93 (-1.88%)
After hours: 04:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202149.3049.5249.0449.5049.50911,101
Jun 11, 202149.6049.6049.1149.3049.301,338,800
Jun 10, 202148.7849.7248.6849.6849.681,085,700
Jun 09, 202149.1449.1448.8248.8248.821,179,700
Jun 08, 202148.6249.1048.6048.9548.951,490,300
Jun 07, 202148.2848.7648.1048.6148.611,342,700
Jun 04, 202148.4648.4647.9848.1848.181,825,400
Jun 03, 202148.0048.2847.7348.1448.142,360,500
Jun 02, 202147.2948.0347.0848.0048.002,377,100
Jun 01, 202146.5447.1546.2347.1247.122,425,800
May 28, 202146.4046.7146.1846.4646.461,821,900
May 27, 202146.1346.3946.0146.1346.132,000,300
May 26, 202146.3846.4946.1646.1946.191,506,500
May 25, 202146.4246.5645.9446.2746.271,167,700
May 24, 202145.9046.6345.7746.2946.291,456,300
May 21, 202145.5745.7945.4245.6745.673,997,600
May 20, 202145.2445.7945.1845.6445.641,329,800
May 19, 202145.0045.1644.4045.1645.161,855,200
May 18, 202144.7745.4644.5145.2245.222,097,000
May 17, 202145.0445.1644.8044.8944.891,249,700
May 14, 202144.7445.1044.6144.9544.951,465,100
May 13, 202144.2644.8844.1344.5644.562,483,600
May 13, 20210.255 Dividend
May 12, 202145.2345.5144.3644.4744.221,766,700
May 11, 202145.9045.9144.9245.3445.081,465,000
May 10, 202146.1046.6746.0046.1245.862,074,400
May 07, 202145.6245.9845.5145.9345.671,754,400
May 06, 202145.3645.7345.0945.6345.371,971,300
May 05, 202146.1046.1044.9945.2544.991,492,800
May 04, 202146.2946.5845.8746.2145.952,692,900
May 03, 202146.8446.8646.0846.3646.092,661,500
Apr 30, 202145.8946.7545.7246.5246.253,046,900
Apr 29, 202145.4846.0645.4345.8445.581,578,500
Apr 28, 202145.1545.6345.0945.2745.013,255,400
Apr 27, 202145.5045.5744.9545.0844.822,541,000
Apr 26, 202145.5345.8545.2745.4045.141,821,300
Apr 23, 202145.3145.5045.1145.3745.111,405,500
Apr 22, 202145.5845.6245.2045.2444.981,448,600
Apr 21, 202145.8746.0045.3945.6845.421,843,300
Apr 20, 202144.8745.9344.8745.7945.532,421,600
Apr 19, 202144.4644.8544.2344.8344.572,816,400
Apr 16, 202144.5644.5744.1244.4844.221,737,500
Apr 15, 202143.5344.3043.5144.2644.011,674,900
Apr 14, 202143.7643.9843.2143.3643.111,163,900
Apr 13, 202143.3443.8343.2243.8043.552,560,000
Apr 12, 202143.1543.2842.5543.2843.031,693,700
Apr 09, 202143.0443.2942.8343.1142.861,047,800
Apr 08, 202143.0143.3942.8242.9442.692,486,000
Apr 07, 202143.0843.2442.7043.0142.761,221,600
Apr 06, 202142.7743.1042.5843.0642.812,405,300
Apr 05, 202143.0243.2242.3942.8442.591,629,800
Apr 01, 202142.2442.8942.0042.8642.611,885,100
Mar 31, 202142.2242.6741.8441.9341.692,631,900
Mar 30, 202142.5942.7442.3942.4842.241,833,400
Mar 29, 202142.7642.9442.1542.7142.471,570,000
Mar 26, 202142.1142.8941.8942.8442.591,377,200
Mar 25, 202141.8942.1741.4342.0141.771,563,300
Mar 24, 202141.7942.4941.6541.9941.752,119,300
Mar 23, 202141.7542.3241.5041.9341.692,207,100
Mar 22, 202140.7941.8340.5941.7441.502,259,000
Mar 19, 202141.6541.9140.9140.9540.723,553,500
Mar 18, 202141.1041.6340.7741.6241.381,941,200
Mar 17, 202141.4841.5540.8041.3241.082,393,900
Mar 16, 202141.1641.8341.1041.6341.391,297,500
Mar 15, 202140.7341.5940.3741.1440.903,064,800
Mar 12, 202139.8940.7739.6540.7340.502,445,600
Mar 11, 202139.3340.1939.3339.8239.591,998,100
Mar 10, 202139.1439.7838.9339.4239.192,015,200
Mar 09, 202139.0739.8438.8939.0438.823,385,500
Mar 08, 202139.1439.5038.8338.8938.671,415,200
Mar 05, 202138.2839.1337.7438.9638.741,479,200
Mar 04, 202138.3339.0438.0238.1037.882,410,500
Mar 03, 202138.7138.8238.1838.3038.082,359,300
Mar 02, 202139.4339.4938.6138.8338.613,147,800
Mar 01, 202139.6340.0139.4239.6539.421,665,100
Feb 26, 202140.1740.3539.2039.2539.023,055,600
Feb 25, 202140.3040.8839.7040.0239.791,768,800
Feb 24, 202141.0141.0440.3240.3540.121,573,100
Feb 23, 202140.8441.1340.5441.0440.801,659,300
Feb 22, 202140.9040.9140.3240.6740.441,161,700
Feb 19, 202140.9541.3640.8440.9940.751,931,600
Feb 18, 202141.1541.3340.8841.0240.78853,100
Feb 17, 202141.3541.5341.0641.2240.981,148,000
Feb 16, 202141.8041.8040.7441.3941.151,099,700
Feb 12, 202141.5041.7141.3041.5841.341,194,600
Feb 12, 20210.255 Dividend
Feb 11, 202142.1842.4541.7241.9641.471,451,100
Feb 10, 202142.0342.3241.6642.0741.571,429,500
Feb 09, 202141.6041.8141.3041.7841.291,367,200
Feb 08, 202141.3941.7241.1641.6141.121,064,100
Feb 05, 202141.1541.6140.9141.3840.891,188,100
Feb 04, 202140.9441.5140.6841.0540.571,483,200
Feb 03, 202141.2741.3740.7340.8940.412,020,000
Feb 02, 202140.9241.7140.5041.3840.892,157,700
Feb 01, 202139.8040.7739.3540.6940.211,650,600
Jan 29, 202139.2640.2338.5339.5639.092,521,400
Jan 28, 202139.9140.4239.2839.4839.021,838,800
Jan 27, 202140.5041.2039.9140.1139.642,794,500
Jan 26, 202140.0241.1339.9440.8440.362,255,400
Jan 25, 202140.3540.8740.0340.0939.621,483,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...