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
Jul 22, 2019	32.99	33.12	32.73	32.95	32.95	1,360,971
Jul 19, 2019	33.50	33.56	32.75	32.96	32.96	2,941,300
Jul 18, 2019	33.08	33.51	32.92	33.44	33.44	1,456,300
Jul 17, 2019	33.30	33.41	32.88	33.21	33.21	1,679,100
Jul 16, 2019	32.91	33.32	32.76	33.24	33.24	2,653,600
Jul 15, 2019	33.00	33.04	32.80	32.92	32.92	2,353,400
Jul 12, 2019	32.91	32.99	32.60	32.94	32.94	1,873,300
Jul 11, 2019	33.19	33.23	32.71	32.88	32.88	3,061,300
Jul 10, 2019	33.12	33.24	32.88	33.19	33.19	1,668,400
Jul 09, 2019	32.76	33.02	32.69	32.99	32.99	2,183,800
Jul 08, 2019	32.57	32.85	32.55	32.78	32.78	1,542,300
Jul 05, 2019	32.49	32.69	31.97	32.61	32.61	1,166,400
Jul 03, 2019	32.34	32.66	32.32	32.62	32.62	1,027,200
Jul 02, 2019	31.90	32.35	31.85	32.26	32.26	1,948,100
Jul 01, 2019	31.87	31.91	31.17	31.80	31.80	1,910,600
Jun 28, 2019	31.19	31.63	31.19	31.61	31.61	3,390,100
Jun 27, 2019	31.18	31.42	31.11	31.21	31.21	1,907,300
Jun 26, 2019	31.38	31.38	30.70	30.81	30.81	2,387,200
Jun 25, 2019	31.88	32.09	31.30	31.32	31.32	1,483,100
Jun 24, 2019	32.04	32.08	31.71	31.82	31.82	1,552,400
Jun 21, 2019	32.33	32.34	31.89	31.91	31.91	3,930,000
Jun 20, 2019	32.45	32.59	32.31	32.43	32.43	1,578,500
Jun 19, 2019	31.96	32.39	31.82	32.28	32.28	1,513,200
Jun 18, 2019	32.30	32.41	31.81	32.07	32.07	1,746,700
Jun 17, 2019	31.88	32.14	31.80	32.14	32.14	1,468,500
Jun 14, 2019	31.77	31.90	31.62	31.75	31.75	2,297,200
Jun 13, 2019	31.65	31.86	31.64	31.81	31.81	1,112,000
Jun 12, 2019	31.45	31.74	31.41	31.64	31.64	1,485,000
Jun 11, 2019	31.43	31.48	31.12	31.42	31.42	1,270,400
Jun 10, 2019	31.46	31.50	31.14	31.35	31.35	928,300
Jun 07, 2019	31.70	31.86	31.42	31.46	31.46	1,730,800
Jun 06, 2019	31.32	31.53	31.11	31.51	31.51	1,459,200
Jun 05, 2019	30.66	31.25	30.56	31.25	31.25	1,728,700
Jun 04, 2019	30.61	30.61	29.87	30.45	30.45	2,227,600
Jun 03, 2019	30.23	30.55	30.07	30.49	30.49	1,918,700
May 31, 2019	29.90	30.26	29.68	30.09	30.09	1,818,400
May 30, 2019	30.00	30.24	29.80	30.00	30.00	2,030,100
May 29, 2019	30.55	30.66	29.89	29.97	29.97	2,518,500
May 28, 2019	30.83	30.96	30.59	30.61	30.61	2,951,900
May 24, 2019	30.85	31.04	30.66	30.70	30.70	1,638,200
May 23, 2019	30.66	30.73	30.55	30.73	30.73	1,291,700
May 22, 2019	30.73	30.82	30.57	30.75	30.75	1,431,800
May 21, 2019	30.41	30.81	30.38	30.79	30.79	1,476,600
May 20, 2019	30.71	30.76	30.13	30.27	30.27	1,437,600
May 17, 2019	30.57	30.75	30.40	30.73	30.73	1,971,400
May 16, 2019	30.57	30.93	30.48	30.74	30.74	1,455,400
May 15, 2019	30.20	30.70	30.10	30.56	30.56	1,495,500
May 15, 2019	0.215 Dividend
May 14, 2019	30.43	30.58	30.34	30.44	30.23	2,087,400
May 13, 2019	30.41	30.55	30.23	30.43	30.22	1,535,300
May 10, 2019	30.42	30.72	30.24	30.68	30.46	1,315,000
May 09, 2019	30.13	30.47	29.84	30.45	30.23	1,860,300
May 08, 2019	30.30	30.52	30.16	30.18	29.97	1,398,200
May 07, 2019	30.97	31.00	30.06	30.30	30.09	1,809,700
May 06, 2019	31.14	31.29	30.92	31.09	30.87	1,148,600
May 03, 2019	31.34	31.41	31.08	31.38	31.16	1,025,700
May 02, 2019	31.46	31.67	31.07	31.16	30.94	2,120,300
May 01, 2019	31.14	31.69	31.09	31.44	31.22	2,924,700
Apr 30, 2019	30.69	31.15	30.55	31.12	30.90	2,004,600
Apr 29, 2019	30.83	30.99	30.66	30.67	30.45	1,214,100
Apr 26, 2019	30.98	31.03	30.75	30.90	30.68	1,429,000
Apr 25, 2019	30.44	30.96	30.44	30.82	30.60	2,061,800
Apr 24, 2019	30.42	30.59	30.22	30.56	30.34	1,730,500
Apr 23, 2019	29.86	30.26	29.81	30.25	30.04	993,600
Apr 22, 2019	30.10	30.10	29.48	29.73	29.52	1,383,100
Apr 18, 2019	29.72	30.17	29.69	30.13	29.92	1,546,500
Apr 17, 2019	30.01	30.01	29.60	29.71	29.50	1,472,200
Apr 16, 2019	30.63	30.71	29.71	29.90	29.69	1,984,400
Apr 15, 2019	30.89	30.92	30.50	30.61	30.39	1,169,600
Apr 12, 2019	30.60	30.91	30.44	30.86	30.64	2,286,000
Apr 11, 2019	30.97	31.07	30.50	30.62	30.40	3,118,500
Apr 10, 2019	30.54	30.84	30.40	30.83	30.61	3,332,000
Apr 09, 2019	30.63	30.70	30.35	30.40	30.19	4,279,400
Apr 08, 2019	31.00	31.03	30.58	30.65	30.43	2,114,000
Apr 05, 2019	30.75	31.00	30.68	30.97	30.75	1,746,200
Apr 04, 2019	30.97	30.97	30.63	30.80	30.58	1,462,700
Apr 03, 2019	30.91	31.07	30.67	30.87	30.65	1,988,000
Apr 02, 2019	30.79	30.98	30.56	30.94	30.72	3,415,900
Apr 01, 2019	30.65	30.85	30.28	30.78	30.56	1,732,100
Mar 29, 2019	30.86	30.86	30.51	30.58	30.36	2,182,800
Mar 28, 2019	30.54	30.84	30.50	30.83	30.61	1,450,100
Mar 27, 2019	30.74	30.85	30.47	30.57	30.35	1,604,800
Mar 26, 2019	30.73	30.85	30.61	30.77	30.55	1,283,300
Mar 25, 2019	30.68	30.83	30.47	30.65	30.43	1,233,600
Mar 22, 2019	30.73	30.95	30.61	30.67	30.45	2,548,000
Mar 21, 2019	30.05	30.70	29.95	30.70	30.48	1,761,600
Mar 20, 2019	30.03	30.44	29.83	30.15	29.94	1,620,800
Mar 19, 2019	30.33	30.38	29.99	30.07	29.86	1,703,000
Mar 18, 2019	30.56	30.76	30.17	30.34	30.13	1,521,400
Mar 15, 2019	30.65	30.73	30.49	30.57	30.35	3,139,600
Mar 14, 2019	30.75	30.84	30.61	30.71	30.49	1,234,900
Mar 13, 2019	30.83	31.00	30.72	30.75	30.53	1,499,600
Mar 12, 2019	30.56	30.79	30.55	30.71	30.49	1,826,800
Mar 11, 2019	29.98	30.50	29.87	30.48	30.26	1,442,100
Mar 08, 2019	29.55	29.93	29.55	29.89	29.68	1,669,300
Mar 07, 2019	29.75	30.01	29.55	29.64	29.43	1,322,300
Mar 06, 2019	29.75	29.91	29.65	29.70	29.49	759,600
Mar 05, 2019	29.70	29.93	29.58	29.75	29.54	1,065,100
Mar 04, 2019	29.64	29.76	29.37	29.74	29.53	1,373,300
Mar 01, 2019	29.61	29.61	29.12	29.45	29.24	2,534,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...