Duke Realty Corporation (DRE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

57.45

+1.98

(+3.57%)

At close: 04:00PM EDT

57.45

0.00

(0.00%)

After hours:

06:12PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	55.75	57.55	55.65	57.45	57.45	5,017,000
Jun 23, 2022	54.43	55.74	54.28	55.47	55.47	2,894,100
Jun 22, 2022	52.04	54.83	51.86	54.04	54.04	3,461,200
Jun 21, 2022	51.56	52.92	51.56	52.59	52.59	3,551,000
Jun 17, 2022	52.39	53.10	51.32	51.44	51.44	6,255,900
Jun 16, 2022	52.31	53.23	51.15	52.15	52.15	3,758,800
Jun 15, 2022	51.80	54.50	51.70	53.68	53.68	7,347,000
Jun 14, 2022	49.96	51.78	49.74	51.20	51.20	7,009,800
Jun 13, 2022	49.70	51.15	49.28	50.27	50.27	15,933,100
Jun 10, 2022	51.22	51.30	49.77	49.78	49.78	2,601,300
Jun 09, 2022	51.81	52.59	51.64	51.78	51.78	2,686,300
Jun 08, 2022	52.17	52.64	51.56	51.97	51.97	1,890,300
Jun 07, 2022	52.73	52.95	51.61	52.87	52.87	1,970,900
Jun 06, 2022	53.72	53.72	52.83	53.01	53.01	1,107,400
Jun 03, 2022	53.22	53.82	52.68	53.27	53.27	1,630,600
Jun 02, 2022	52.45	53.92	52.19	53.77	53.77	2,357,600
Jun 01, 2022	52.93	53.39	51.41	52.64	52.64	1,943,600
May 31, 2022	52.91	53.78	52.57	52.83	52.83	4,350,500
May 27, 2022	51.98	54.11	51.90	53.42	53.42	2,883,200
May 26, 2022	51.48	51.92	51.01	51.59	51.59	1,245,300
May 25, 2022	50.28	51.56	50.15	51.21	51.21	2,052,800
May 24, 2022	50.80	51.18	48.65	50.49	50.49	3,947,000
May 23, 2022	51.43	51.68	50.67	51.03	51.03	4,166,400
May 20, 2022	51.60	51.86	49.96	50.91	50.91	3,281,200
May 19, 2022	51.34	51.86	50.98	51.07	51.07	2,863,800
May 18, 2022	54.26	54.57	51.61	51.74	51.74	2,933,500
May 17, 2022	53.72	54.51	52.49	54.50	54.50	4,631,100
May 16, 2022	53.76	54.16	53.39	53.44	53.44	3,500,000
May 13, 2022	52.24	53.77	51.73	53.62	53.62	4,152,900
May 13, 2022	0.28 Dividend
May 12, 2022	53.20	53.45	50.69	52.25	51.97	5,161,900
May 11, 2022	50.97	55.16	50.95	53.46	53.17	10,372,300
May 10, 2022	55.02	56.38	47.12	49.58	49.31	17,346,600
May 09, 2022	49.13	49.50	47.51	47.71	47.45	2,391,500
May 06, 2022	50.45	50.71	49.12	49.76	49.49	3,411,300
May 05, 2022	53.00	53.20	50.53	51.02	50.75	2,458,000
May 04, 2022	53.07	53.31	51.59	53.01	52.73	2,987,200
May 03, 2022	53.04	53.75	52.83	53.12	52.84	1,878,400
May 02, 2022	55.20	55.46	51.89	52.99	52.71	3,361,600
Apr 29, 2022	59.40	59.61	54.58	54.75	54.46	4,859,500
Apr 28, 2022	59.39	60.49	58.57	59.95	59.63	1,759,500
Apr 27, 2022	58.72	60.26	58.54	59.22	58.90	2,752,600
Apr 26, 2022	59.21	59.94	58.56	58.66	58.35	1,539,800
Apr 25, 2022	59.86	60.07	58.29	59.33	59.01	1,627,400
Apr 22, 2022	61.05	61.05	59.81	59.88	59.56	1,108,800
Apr 21, 2022	61.99	62.14	60.91	61.01	60.68	1,302,000
Apr 20, 2022	60.39	61.92	60.21	61.53	61.20	1,444,200
Apr 19, 2022	58.72	60.37	58.50	60.21	59.89	1,404,200
Apr 18, 2022	58.36	58.69	58.06	58.48	58.17	1,029,900
Apr 14, 2022	59.13	59.25	58.18	58.25	57.94	1,074,800
Apr 13, 2022	58.81	59.22	58.18	58.86	58.54	1,097,900
Apr 12, 2022	58.54	59.38	58.37	58.89	58.57	1,149,500
Apr 11, 2022	59.46	59.71	58.52	58.72	58.41	1,499,200
Apr 08, 2022	60.34	60.34	59.12	59.52	59.20	1,836,300
Apr 07, 2022	60.12	60.72	59.61	60.36	60.04	1,728,700
Apr 06, 2022	59.21	60.67	58.64	60.57	60.25	1,710,300
Apr 05, 2022	58.70	59.83	58.70	59.30	58.98	1,229,300
Apr 04, 2022	59.35	59.39	58.21	58.83	58.51	1,658,200
Apr 01, 2022	58.22	59.34	58.01	59.23	58.91	1,241,600
Mar 31, 2022	59.38	59.49	58.00	58.06	57.75	2,040,800
Mar 30, 2022	58.39	59.18	58.11	59.11	58.79	1,844,400
Mar 29, 2022	58.08	58.94	57.58	58.70	58.39	2,370,600
Mar 28, 2022	56.85	57.99	56.55	57.64	57.33	2,255,100
Mar 25, 2022	56.27	56.82	55.75	56.75	56.45	1,642,200
Mar 24, 2022	56.03	56.27	55.38	56.09	55.79	2,385,600
Mar 23, 2022	55.87	56.23	55.38	56.01	55.71	1,809,100
Mar 22, 2022	56.25	56.41	55.87	56.08	55.78	1,842,100
Mar 21, 2022	56.32	56.58	55.52	56.06	55.76	1,338,100
Mar 18, 2022	55.60	56.43	55.54	56.28	55.98	3,357,100
Mar 17, 2022	54.71	55.74	54.70	55.73	55.43	1,275,700
Mar 16, 2022	54.49	54.91	53.48	54.87	54.58	2,094,600
Mar 15, 2022	54.92	55.20	53.51	54.10	53.81	1,508,000
Mar 14, 2022	53.93	54.52	53.67	54.30	54.01	1,342,600
Mar 11, 2022	54.94	55.13	53.41	53.63	53.34	1,691,800
Mar 10, 2022	53.76	54.67	53.46	54.51	54.22	1,139,300
Mar 09, 2022	54.64	54.89	54.07	54.37	54.08	1,313,800
Mar 08, 2022	54.41	54.92	53.43	53.65	53.36	1,984,500
Mar 07, 2022	54.93	55.59	54.50	54.52	54.23	2,652,100
Mar 04, 2022	53.63	54.96	53.63	54.91	54.62	2,028,200
Mar 03, 2022	53.76	54.31	53.17	54.15	53.86	1,828,000
Mar 02, 2022	53.09	53.65	52.99	53.29	53.00	2,227,100
Mar 01, 2022	53.29	53.70	52.64	52.87	52.59	2,062,800
Feb 28, 2022	53.32	53.46	52.35	53.00	52.72	3,148,800
Feb 25, 2022	52.62	54.07	52.40	53.90	53.61	1,922,400
Feb 24, 2022	51.33	52.60	50.86	52.42	52.14	2,421,600
Feb 23, 2022	52.73	53.31	52.08	52.19	51.91	1,748,000
Feb 22, 2022	52.87	53.29	52.40	52.76	52.48	2,114,700
Feb 18, 2022	52.95	53.56	52.72	52.92	52.64	1,220,000
Feb 17, 2022	53.64	53.77	52.92	53.01	52.73	2,118,900
Feb 16, 2022	54.12	54.40	53.05	53.87	53.58	2,071,700
Feb 15, 2022	54.80	55.15	53.97	54.00	53.71	1,870,300
Feb 15, 2022	0.28 Dividend
Feb 14, 2022	55.29	55.92	54.41	54.55	53.98	1,765,300
Feb 11, 2022	55.98	56.49	54.72	55.21	54.63	2,188,400
Feb 10, 2022	57.65	57.98	55.71	55.95	55.36	1,690,100
Feb 09, 2022	57.73	58.70	57.72	58.54	57.93	2,042,800
Feb 08, 2022	57.33	57.61	56.91	57.09	56.49	1,856,600
Feb 07, 2022	57.71	58.03	57.05	57.31	56.71	1,785,100
Feb 04, 2022	58.42	58.53	57.34	57.68	57.08	1,492,800
Feb 03, 2022	58.81	59.14	58.39	58.80	58.18	1,446,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Crude Oil107.06+2.79(+2.68%)

Gold1,828.10-1.70(-0.09%)

Duke Realty Corporation (DRE)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Crude Oil
107.06
+2.79(+2.68%)

Gold
1,828.10
-1.70(-0.09%)