Duke Realty Corporation (DRE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2021	49.30	49.52	49.04	49.50	49.50	911,101
Jun 11, 2021	49.60	49.60	49.11	49.30	49.30	1,338,800
Jun 10, 2021	48.78	49.72	48.68	49.68	49.68	1,085,700
Jun 09, 2021	49.14	49.14	48.82	48.82	48.82	1,179,700
Jun 08, 2021	48.62	49.10	48.60	48.95	48.95	1,490,300
Jun 07, 2021	48.28	48.76	48.10	48.61	48.61	1,342,700
Jun 04, 2021	48.46	48.46	47.98	48.18	48.18	1,825,400
Jun 03, 2021	48.00	48.28	47.73	48.14	48.14	2,360,500
Jun 02, 2021	47.29	48.03	47.08	48.00	48.00	2,377,100
Jun 01, 2021	46.54	47.15	46.23	47.12	47.12	2,425,800
May 28, 2021	46.40	46.71	46.18	46.46	46.46	1,821,900
May 27, 2021	46.13	46.39	46.01	46.13	46.13	2,000,300
May 26, 2021	46.38	46.49	46.16	46.19	46.19	1,506,500
May 25, 2021	46.42	46.56	45.94	46.27	46.27	1,167,700
May 24, 2021	45.90	46.63	45.77	46.29	46.29	1,456,300
May 21, 2021	45.57	45.79	45.42	45.67	45.67	3,997,600
May 20, 2021	45.24	45.79	45.18	45.64	45.64	1,329,800
May 19, 2021	45.00	45.16	44.40	45.16	45.16	1,855,200
May 18, 2021	44.77	45.46	44.51	45.22	45.22	2,097,000
May 17, 2021	45.04	45.16	44.80	44.89	44.89	1,249,700
May 14, 2021	44.74	45.10	44.61	44.95	44.95	1,465,100
May 13, 2021	44.26	44.88	44.13	44.56	44.56	2,483,600
May 13, 2021	0.255 Dividend
May 12, 2021	45.23	45.51	44.36	44.47	44.22	1,766,700
May 11, 2021	45.90	45.91	44.92	45.34	45.08	1,465,000
May 10, 2021	46.10	46.67	46.00	46.12	45.86	2,074,400
May 07, 2021	45.62	45.98	45.51	45.93	45.67	1,754,400
May 06, 2021	45.36	45.73	45.09	45.63	45.37	1,971,300
May 05, 2021	46.10	46.10	44.99	45.25	44.99	1,492,800
May 04, 2021	46.29	46.58	45.87	46.21	45.95	2,692,900
May 03, 2021	46.84	46.86	46.08	46.36	46.09	2,661,500
Apr 30, 2021	45.89	46.75	45.72	46.52	46.25	3,046,900
Apr 29, 2021	45.48	46.06	45.43	45.84	45.58	1,578,500
Apr 28, 2021	45.15	45.63	45.09	45.27	45.01	3,255,400
Apr 27, 2021	45.50	45.57	44.95	45.08	44.82	2,541,000
Apr 26, 2021	45.53	45.85	45.27	45.40	45.14	1,821,300
Apr 23, 2021	45.31	45.50	45.11	45.37	45.11	1,405,500
Apr 22, 2021	45.58	45.62	45.20	45.24	44.98	1,448,600
Apr 21, 2021	45.87	46.00	45.39	45.68	45.42	1,843,300
Apr 20, 2021	44.87	45.93	44.87	45.79	45.53	2,421,600
Apr 19, 2021	44.46	44.85	44.23	44.83	44.57	2,816,400
Apr 16, 2021	44.56	44.57	44.12	44.48	44.22	1,737,500
Apr 15, 2021	43.53	44.30	43.51	44.26	44.01	1,674,900
Apr 14, 2021	43.76	43.98	43.21	43.36	43.11	1,163,900
Apr 13, 2021	43.34	43.83	43.22	43.80	43.55	2,560,000
Apr 12, 2021	43.15	43.28	42.55	43.28	43.03	1,693,700
Apr 09, 2021	43.04	43.29	42.83	43.11	42.86	1,047,800
Apr 08, 2021	43.01	43.39	42.82	42.94	42.69	2,486,000
Apr 07, 2021	43.08	43.24	42.70	43.01	42.76	1,221,600
Apr 06, 2021	42.77	43.10	42.58	43.06	42.81	2,405,300
Apr 05, 2021	43.02	43.22	42.39	42.84	42.59	1,629,800
Apr 01, 2021	42.24	42.89	42.00	42.86	42.61	1,885,100
Mar 31, 2021	42.22	42.67	41.84	41.93	41.69	2,631,900
Mar 30, 2021	42.59	42.74	42.39	42.48	42.24	1,833,400
Mar 29, 2021	42.76	42.94	42.15	42.71	42.47	1,570,000
Mar 26, 2021	42.11	42.89	41.89	42.84	42.59	1,377,200
Mar 25, 2021	41.89	42.17	41.43	42.01	41.77	1,563,300
Mar 24, 2021	41.79	42.49	41.65	41.99	41.75	2,119,300
Mar 23, 2021	41.75	42.32	41.50	41.93	41.69	2,207,100
Mar 22, 2021	40.79	41.83	40.59	41.74	41.50	2,259,000
Mar 19, 2021	41.65	41.91	40.91	40.95	40.72	3,553,500
Mar 18, 2021	41.10	41.63	40.77	41.62	41.38	1,941,200
Mar 17, 2021	41.48	41.55	40.80	41.32	41.08	2,393,900
Mar 16, 2021	41.16	41.83	41.10	41.63	41.39	1,297,500
Mar 15, 2021	40.73	41.59	40.37	41.14	40.90	3,064,800
Mar 12, 2021	39.89	40.77	39.65	40.73	40.50	2,445,600
Mar 11, 2021	39.33	40.19	39.33	39.82	39.59	1,998,100
Mar 10, 2021	39.14	39.78	38.93	39.42	39.19	2,015,200
Mar 09, 2021	39.07	39.84	38.89	39.04	38.82	3,385,500
Mar 08, 2021	39.14	39.50	38.83	38.89	38.67	1,415,200
Mar 05, 2021	38.28	39.13	37.74	38.96	38.74	1,479,200
Mar 04, 2021	38.33	39.04	38.02	38.10	37.88	2,410,500
Mar 03, 2021	38.71	38.82	38.18	38.30	38.08	2,359,300
Mar 02, 2021	39.43	39.49	38.61	38.83	38.61	3,147,800
Mar 01, 2021	39.63	40.01	39.42	39.65	39.42	1,665,100
Feb 26, 2021	40.17	40.35	39.20	39.25	39.02	3,055,600
Feb 25, 2021	40.30	40.88	39.70	40.02	39.79	1,768,800
Feb 24, 2021	41.01	41.04	40.32	40.35	40.12	1,573,100
Feb 23, 2021	40.84	41.13	40.54	41.04	40.80	1,659,300
Feb 22, 2021	40.90	40.91	40.32	40.67	40.44	1,161,700
Feb 19, 2021	40.95	41.36	40.84	40.99	40.75	1,931,600
Feb 18, 2021	41.15	41.33	40.88	41.02	40.78	853,100
Feb 17, 2021	41.35	41.53	41.06	41.22	40.98	1,148,000
Feb 16, 2021	41.80	41.80	40.74	41.39	41.15	1,099,700
Feb 12, 2021	41.50	41.71	41.30	41.58	41.34	1,194,600
Feb 12, 2021	0.255 Dividend
Feb 11, 2021	42.18	42.45	41.72	41.96	41.47	1,451,100
Feb 10, 2021	42.03	42.32	41.66	42.07	41.57	1,429,500
Feb 09, 2021	41.60	41.81	41.30	41.78	41.29	1,367,200
Feb 08, 2021	41.39	41.72	41.16	41.61	41.12	1,064,100
Feb 05, 2021	41.15	41.61	40.91	41.38	40.89	1,188,100
Feb 04, 2021	40.94	41.51	40.68	41.05	40.57	1,483,200
Feb 03, 2021	41.27	41.37	40.73	40.89	40.41	2,020,000
Feb 02, 2021	40.92	41.71	40.50	41.38	40.89	2,157,700
Feb 01, 2021	39.80	40.77	39.35	40.69	40.21	1,650,600
Jan 29, 2021	39.26	40.23	38.53	39.56	39.09	2,521,400
Jan 28, 2021	39.91	40.42	39.28	39.48	39.02	1,838,800
Jan 27, 2021	40.50	41.20	39.91	40.11	39.64	2,794,500
Jan 26, 2021	40.02	41.13	39.94	40.84	40.36	2,255,400
Jan 25, 2021	40.35	40.87	40.03	40.09	39.62	1,483,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,255.15+7.71(+0.18%)

Dow 3034,393.75-85.85(-0.25%)

Nasdaq14,174.14+104.72(+0.74%)

Duke Realty Corporation (DRE)

S&P 500
4,255.15
+7.71(+0.18%)

Dow 30
34,393.75
-85.85(-0.25%)

Nasdaq
14,174.14
+104.72(+0.74%)