Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Duke Realty Corporation (DRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.45+1.98 (+3.57%)
At close: 04:00PM EDT
57.45 0.00 (0.00%)
After hours: 06:12PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202255.7557.5555.6557.4557.455,017,000
Jun 23, 202254.4355.7454.2855.4755.472,894,100
Jun 22, 202252.0454.8351.8654.0454.043,461,200
Jun 21, 202251.5652.9251.5652.5952.593,551,000
Jun 17, 202252.3953.1051.3251.4451.446,255,900
Jun 16, 202252.3153.2351.1552.1552.153,758,800
Jun 15, 202251.8054.5051.7053.6853.687,347,000
Jun 14, 202249.9651.7849.7451.2051.207,009,800
Jun 13, 202249.7051.1549.2850.2750.2715,933,100
Jun 10, 202251.2251.3049.7749.7849.782,601,300
Jun 09, 202251.8152.5951.6451.7851.782,686,300
Jun 08, 202252.1752.6451.5651.9751.971,890,300
Jun 07, 202252.7352.9551.6152.8752.871,970,900
Jun 06, 202253.7253.7252.8353.0153.011,107,400
Jun 03, 202253.2253.8252.6853.2753.271,630,600
Jun 02, 202252.4553.9252.1953.7753.772,357,600
Jun 01, 202252.9353.3951.4152.6452.641,943,600
May 31, 202252.9153.7852.5752.8352.834,350,500
May 27, 202251.9854.1151.9053.4253.422,883,200
May 26, 202251.4851.9251.0151.5951.591,245,300
May 25, 202250.2851.5650.1551.2151.212,052,800
May 24, 202250.8051.1848.6550.4950.493,947,000
May 23, 202251.4351.6850.6751.0351.034,166,400
May 20, 202251.6051.8649.9650.9150.913,281,200
May 19, 202251.3451.8650.9851.0751.072,863,800
May 18, 202254.2654.5751.6151.7451.742,933,500
May 17, 202253.7254.5152.4954.5054.504,631,100
May 16, 202253.7654.1653.3953.4453.443,500,000
May 13, 202252.2453.7751.7353.6253.624,152,900
May 13, 20220.28 Dividend
May 12, 202253.2053.4550.6952.2551.975,161,900
May 11, 202250.9755.1650.9553.4653.1710,372,300
May 10, 202255.0256.3847.1249.5849.3117,346,600
May 09, 202249.1349.5047.5147.7147.452,391,500
May 06, 202250.4550.7149.1249.7649.493,411,300
May 05, 202253.0053.2050.5351.0250.752,458,000
May 04, 202253.0753.3151.5953.0152.732,987,200
May 03, 202253.0453.7552.8353.1252.841,878,400
May 02, 202255.2055.4651.8952.9952.713,361,600
Apr 29, 202259.4059.6154.5854.7554.464,859,500
Apr 28, 202259.3960.4958.5759.9559.631,759,500
Apr 27, 202258.7260.2658.5459.2258.902,752,600
Apr 26, 202259.2159.9458.5658.6658.351,539,800
Apr 25, 202259.8660.0758.2959.3359.011,627,400
Apr 22, 202261.0561.0559.8159.8859.561,108,800
Apr 21, 202261.9962.1460.9161.0160.681,302,000
Apr 20, 202260.3961.9260.2161.5361.201,444,200
Apr 19, 202258.7260.3758.5060.2159.891,404,200
Apr 18, 202258.3658.6958.0658.4858.171,029,900
Apr 14, 202259.1359.2558.1858.2557.941,074,800
Apr 13, 202258.8159.2258.1858.8658.541,097,900
Apr 12, 202258.5459.3858.3758.8958.571,149,500
Apr 11, 202259.4659.7158.5258.7258.411,499,200
Apr 08, 202260.3460.3459.1259.5259.201,836,300
Apr 07, 202260.1260.7259.6160.3660.041,728,700
Apr 06, 202259.2160.6758.6460.5760.251,710,300
Apr 05, 202258.7059.8358.7059.3058.981,229,300
Apr 04, 202259.3559.3958.2158.8358.511,658,200
Apr 01, 202258.2259.3458.0159.2358.911,241,600
Mar 31, 202259.3859.4958.0058.0657.752,040,800
Mar 30, 202258.3959.1858.1159.1158.791,844,400
Mar 29, 202258.0858.9457.5858.7058.392,370,600
Mar 28, 202256.8557.9956.5557.6457.332,255,100
Mar 25, 202256.2756.8255.7556.7556.451,642,200
Mar 24, 202256.0356.2755.3856.0955.792,385,600
Mar 23, 202255.8756.2355.3856.0155.711,809,100
Mar 22, 202256.2556.4155.8756.0855.781,842,100
Mar 21, 202256.3256.5855.5256.0655.761,338,100
Mar 18, 202255.6056.4355.5456.2855.983,357,100
Mar 17, 202254.7155.7454.7055.7355.431,275,700
Mar 16, 202254.4954.9153.4854.8754.582,094,600
Mar 15, 202254.9255.2053.5154.1053.811,508,000
Mar 14, 202253.9354.5253.6754.3054.011,342,600
Mar 11, 202254.9455.1353.4153.6353.341,691,800
Mar 10, 202253.7654.6753.4654.5154.221,139,300
Mar 09, 202254.6454.8954.0754.3754.081,313,800
Mar 08, 202254.4154.9253.4353.6553.361,984,500
Mar 07, 202254.9355.5954.5054.5254.232,652,100
Mar 04, 202253.6354.9653.6354.9154.622,028,200
Mar 03, 202253.7654.3153.1754.1553.861,828,000
Mar 02, 202253.0953.6552.9953.2953.002,227,100
Mar 01, 202253.2953.7052.6452.8752.592,062,800
Feb 28, 202253.3253.4652.3553.0052.723,148,800
Feb 25, 202252.6254.0752.4053.9053.611,922,400
Feb 24, 202251.3352.6050.8652.4252.142,421,600
Feb 23, 202252.7353.3152.0852.1951.911,748,000
Feb 22, 202252.8753.2952.4052.7652.482,114,700
Feb 18, 202252.9553.5652.7252.9252.641,220,000
Feb 17, 202253.6453.7752.9253.0152.732,118,900
Feb 16, 202254.1254.4053.0553.8753.582,071,700
Feb 15, 202254.8055.1553.9754.0053.711,870,300
Feb 15, 20220.28 Dividend
Feb 14, 202255.2955.9254.4154.5553.981,765,300
Feb 11, 202255.9856.4954.7255.2154.632,188,400
Feb 10, 202257.6557.9855.7155.9555.361,690,100
Feb 09, 202257.7358.7057.7258.5457.932,042,800
Feb 08, 202257.3357.6156.9157.0956.491,856,600
Feb 07, 202257.7158.0357.0557.3156.711,785,100
Feb 04, 202258.4258.5357.3457.6857.081,492,800
Feb 03, 202258.8159.1458.3958.8058.181,446,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement