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
May 22, 2020	32.97	33.35	32.90	33.28	33.28	1,685,900
May 21, 2020	32.48	33.37	32.48	33.04	33.04	2,196,200
May 20, 2020	32.72	32.95	32.36	32.66	32.66	3,516,000
May 19, 2020	32.32	32.61	31.84	31.87	31.87	1,787,300
May 18, 2020	31.97	32.71	31.95	32.45	32.45	3,407,400
May 15, 2020	30.18	31.12	29.58	30.83	30.83	8,012,900
May 14, 2020	29.88	30.49	28.80	30.49	30.49	3,391,500
May 13, 2020	31.17	31.36	30.31	30.41	30.41	3,010,100
May 13, 2020	0.235 Dividend
May 12, 2020	33.89	34.11	31.61	31.65	31.41	3,165,600
May 11, 2020	33.51	34.23	33.34	33.89	33.64	2,143,100
May 08, 2020	33.81	34.05	33.37	33.92	33.67	1,879,400
May 07, 2020	33.27	33.64	33.10	33.23	32.98	2,138,000
May 06, 2020	33.06	33.46	32.81	32.93	32.69	1,985,500
May 05, 2020	33.22	33.45	32.89	32.92	32.68	2,131,200
May 04, 2020	32.93	33.32	32.39	32.81	32.57	1,654,200
May 01, 2020	33.96	34.06	33.05	33.30	33.05	2,973,500
Apr 30, 2020	34.93	34.93	33.15	34.70	34.44	3,066,800
Apr 29, 2020	36.53	36.74	35.32	35.50	35.24	3,391,000
Apr 28, 2020	36.42	37.11	36.02	36.20	35.93	2,221,600
Apr 27, 2020	34.72	35.76	34.45	35.72	35.45	1,905,000
Apr 24, 2020	33.60	34.40	33.49	34.30	34.05	1,795,000
Apr 23, 2020	34.13	34.58	33.42	33.44	33.19	2,622,000
Apr 22, 2020	34.04	34.57	33.51	34.16	33.91	1,989,500
Apr 21, 2020	32.97	33.76	32.79	33.39	33.14	2,554,000
Apr 20, 2020	34.33	34.82	33.72	33.76	33.51	2,131,500
Apr 17, 2020	34.80	35.12	34.20	34.92	34.66	2,087,000
Apr 16, 2020	33.86	34.28	33.52	34.03	33.78	1,963,500
Apr 15, 2020	34.67	35.04	33.28	33.70	33.45	2,065,000
Apr 14, 2020	34.42	35.98	34.42	35.61	35.35	2,474,500
Apr 13, 2020	35.04	35.55	33.77	33.90	33.65	3,107,500
Apr 09, 2020	34.08	35.68	33.66	35.56	35.30	3,348,600
Apr 08, 2020	32.04	33.70	31.52	33.42	33.17	4,845,500
Apr 07, 2020	33.60	34.05	31.46	31.52	31.29	3,338,600
Apr 06, 2020	31.24	32.46	31.00	32.20	31.96	2,368,400
Apr 03, 2020	29.62	30.41	29.17	29.59	29.37	2,960,600
Apr 02, 2020	29.72	30.76	29.50	30.03	29.81	3,449,200
Apr 01, 2020	30.75	31.17	28.71	30.18	29.96	2,882,800
Mar 31, 2020	32.56	33.04	31.53	32.38	32.14	4,358,000
Mar 30, 2020	32.51	33.42	31.00	33.05	32.80	2,977,700
Mar 27, 2020	29.63	33.03	29.20	32.08	31.84	2,958,200
Mar 26, 2020	28.67	30.92	28.16	30.64	30.41	2,476,700
Mar 25, 2020	28.74	30.42	28.25	28.52	28.31	3,103,900
Mar 24, 2020	27.44	29.27	26.87	29.01	28.79	3,652,500
Mar 23, 2020	27.00	27.12	25.19	26.25	26.06	3,362,400
Mar 20, 2020	28.42	29.25	26.28	26.99	26.79	4,590,600
Mar 19, 2020	28.39	29.95	27.50	28.23	28.02	4,728,200
Mar 18, 2020	27.11	29.68	26.75	29.12	28.90	3,934,800
Mar 17, 2020	26.94	29.69	25.61	29.11	28.89	3,455,300
Mar 16, 2020	28.40	30.18	26.13	26.15	25.96	4,889,300
Mar 13, 2020	28.96	31.90	27.67	31.88	31.64	3,705,500
Mar 12, 2020	28.08	29.74	26.88	27.44	27.24	4,101,700
Mar 11, 2020	31.77	31.77	30.16	30.36	30.13	3,941,800
Mar 10, 2020	31.93	32.73	30.68	32.71	32.47	3,869,400
Mar 09, 2020	32.40	32.98	31.13	31.16	30.93	4,336,300
Mar 06, 2020	33.64	34.37	32.71	33.95	33.70	3,146,700
Mar 05, 2020	34.88	35.41	34.22	34.64	34.38	2,189,700
Mar 04, 2020	34.66	35.85	34.66	35.77	35.50	2,324,900
Mar 03, 2020	34.04	35.00	33.65	34.12	33.87	4,621,300
Mar 02, 2020	32.69	33.91	32.36	33.90	33.65	4,391,000
Feb 28, 2020	33.13	33.15	31.47	32.47	32.23	6,102,700
Feb 27, 2020	35.55	35.89	33.88	33.88	33.63	3,217,800
Feb 26, 2020	36.55	37.13	36.18	36.20	35.93	3,125,400
Feb 25, 2020	37.81	37.93	36.49	36.53	36.26	2,579,200
Feb 24, 2020	38.34	38.45	37.67	37.72	37.44	2,656,200
Feb 21, 2020	38.67	38.88	38.51	38.83	38.54	2,879,100
Feb 20, 2020	38.34	38.75	38.13	38.67	38.38	2,004,900
Feb 19, 2020	38.55	38.55	38.12	38.36	38.08	2,146,800
Feb 18, 2020	38.54	38.58	38.09	38.52	38.23	2,179,400
Feb 14, 2020	38.06	38.49	37.88	38.48	38.19	1,532,600
Feb 13, 2020	37.63	38.00	37.60	37.94	37.66	1,841,000
Feb 13, 2020	0.235 Dividend
Feb 12, 2020	37.66	37.99	37.48	37.86	37.35	2,573,200
Feb 11, 2020	37.48	37.66	37.32	37.62	37.11	1,997,200
Feb 10, 2020	36.79	37.30	36.71	37.29	36.78	1,653,300
Feb 07, 2020	36.86	36.91	36.58	36.63	36.13	1,088,800
Feb 06, 2020	36.76	36.90	36.69	36.75	36.25	1,596,700
Feb 05, 2020	36.68	36.89	36.53	36.69	36.19	1,594,400
Feb 04, 2020	36.41	36.80	36.33	36.68	36.18	1,754,700
Feb 03, 2020	36.48	36.48	36.12	36.31	35.82	2,787,900
Jan 31, 2020	36.74	36.82	36.26	36.31	35.82	3,875,100
Jan 30, 2020	36.19	36.91	36.19	36.73	36.23	2,737,200
Jan 29, 2020	36.21	36.52	36.10	36.38	35.89	3,189,600
Jan 28, 2020	36.00	36.32	35.90	36.22	35.73	1,762,700
Jan 27, 2020	35.94	36.14	35.82	36.01	35.52	1,648,100
Jan 24, 2020	36.01	36.28	35.88	36.10	35.61	1,677,300
Jan 23, 2020	35.53	35.96	35.40	35.96	35.47	1,927,400
Jan 22, 2020	36.05	36.13	35.54	35.61	35.13	2,151,600
Jan 21, 2020	35.66	35.94	35.55	35.94	35.45	1,890,400
Jan 17, 2020	35.42	35.68	35.34	35.67	35.19	2,482,900
Jan 16, 2020	35.20	35.46	35.19	35.39	34.91	2,277,400
Jan 15, 2020	35.05	35.38	35.05	35.15	34.67	2,703,300
Jan 14, 2020	35.38	35.38	34.77	34.99	34.51	2,590,700
Jan 13, 2020	34.93	35.40	34.90	35.37	34.89	2,295,800
Jan 10, 2020	34.57	34.95	34.48	34.92	34.45	3,677,900
Jan 09, 2020	34.56	34.66	34.37	34.43	33.96	2,580,600
Jan 08, 2020	34.36	34.67	34.21	34.60	34.13	3,240,700
Jan 07, 2020	34.32	34.50	33.98	34.40	33.93	1,869,600
Jan 06, 2020	34.80	34.90	34.48	34.62	34.15	2,952,300
Jan 03, 2020	34.12	35.04	34.10	35.00	34.52	3,005,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...