Duke Realty Corporation (DRE) Historical Stock Data

48.20 ↑0.00 (0.00%)

As of September 30, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, DRE is down -0.87% a day on average. There have been 11 days where Duke Realty Corporation closed green and 19 days where DRE closed red.

Date	Open	Close	Change	Low	High	Volume
2022-09-30	48.50	48.20	↓$0.30 (-0.62%)	48.11	49.26	41.42M
2022-09-29	48.69	47.97	↓$0.72 (-1.48%)	47.79	48.95	5.43M
2022-09-28	48.93	49.28	↑$0.35 (0.72%)	47.80	49.46	8.21M
2022-09-27	49.71	48.43	↓$1.28 (-2.57%)	48.23	50.58	5.45M
2022-09-26	51.04	49.30	↓$1.74 (-3.41%)	48.76	51.04	3.43M
2022-09-23	51.02	51.43	↑$0.41 (0.80%)	50.88	51.83	3.31M
2022-09-22	51.32	51.42	↑$0.10 (0.19%)	50.97	52.06	3.19M
2022-09-21	52.69	51.44	↓$1.25 (-2.37%)	51.43	53.17	2.18M
2022-09-20	52.86	52.58	↓$0.28 (-0.53%)	52.12	53.13	1.94M
2022-09-19	53.30	53.47	↑$0.17 (0.32%)	52.29	53.47	1.73M
2022-09-16	55.23	53.89	↓$1.34 (-2.43%)	53.05	55.23	5.58M
2022-09-15	57.43	55.07	↓$2.36 (-4.11%)	55.03	57.43	4.26M
2022-09-14	58.21	57.44	↓$0.77 (-1.32%)	56.93	58.58	2.66M
2022-09-13	60.27	59.17	↓$1.10 (-1.83%)	59.01	60.39	2.03M
2022-09-12	61.39	61.39	↑$0.00 (0.00%)	61.10	61.74	2.20M
2022-09-09	60.51	61.23	↑$0.72 (1.19%)	60.37	61.43	2.86M
2022-09-08	59.29	60.46	↑$1.17 (1.97%)	59.19	60.53	2.52M
2022-09-07	58.62	59.85	↑$1.23 (2.10%)	58.54	60.00	1.52M
2022-09-02	59.44	57.71	↓$1.73 (-2.91%)	57.49	59.77	1.04M
2022-09-01	58.46	58.78	↑$0.32 (0.55%)	57.50	58.85	1.47M
2022-08-31	59.78	58.85	↓$0.93 (-1.56%)	58.83	60.52	2.15M
2022-08-30	60.29	59.41	↓$0.88 (-1.46%)	59.21	60.46	1.12M
2022-08-29	60.55	60.17	↓$0.38 (-0.63%)	59.97	60.62	1.80M
2022-08-26	62.83	60.74	↓$2.09 (-3.33%)	60.65	62.83	1.39M
2022-08-25	62.22	62.71	↑$0.49 (0.79%)	62.05	62.72	1.25M
2022-08-24	61.09	61.95	↑$0.86 (1.41%)	61.07	62.23	1.93M
2022-08-23	61.77	60.73	↓$1.04 (-1.68%)	60.53	61.82	1.92M
2022-08-22	62.90	61.80	↓$1.10 (-1.75%)	61.73	63.21	1.92M
2022-08-19	64.33	63.49	↓$0.84 (-1.31%)	63.15	64.61	4.61M
2022-08-18	65.16	64.61	↓$0.55 (-0.84%)	64.52	65.31	1.63M