Duke Realty Corporation (DRE) Historical Stock Data
54.50 ↑1.06 (1.98%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, DRE is down -0.72% a day on average. There have been 14 days where Duke Realty Corporation closed green and 16 days where DRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 53.72 | 54.50 | ↑$0.78 (1.45%) | 52.50 | 54.72 | 4.63M |
| 2022-05-16 | 53.76 | 53.44 | ↓$0.32 (-0.60%) | 53.39 | 54.15 | 3.50M |
| 2022-05-13 | 52.24 | 53.62 | ↑$1.38 (2.64%) | 51.73 | 53.76 | 4.13M |
| 2022-05-12 | 53.20 | 52.25 | ↓$0.95 (-1.79%) | 50.69 | 53.45 | 5.16M |
| 2022-05-11 | 50.97 | 53.46 | ↑$2.49 (4.89%) | 50.95 | 55.16 | 10.37M |
| 2022-05-10 | 55.02 | 49.58 | ↓$5.44 (-9.89%) | 47.13 | 56.36 | 17.35M |
| 2022-05-09 | 49.13 | 47.71 | ↓$1.42 (-2.89%) | 47.51 | 49.50 | 2.35M |
| 2022-05-06 | 50.45 | 49.76 | ↓$0.69 (-1.37%) | 49.12 | 50.78 | 3.41M |
| 2022-05-05 | 53.00 | 51.02 | ↓$1.98 (-3.74%) | 50.53 | 53.20 | 2.41M |
| 2022-05-04 | 53.07 | 53.01 | ↓$0.06 (-0.11%) | 51.59 | 53.31 | 2.03M |
| 2022-05-03 | 53.04 | 53.12 | ↑$0.08 (0.15%) | 52.83 | 53.73 | 1.88M |
| 2022-05-02 | 55.20 | 52.99 | ↓$2.21 (-4.00%) | 51.89 | 55.46 | 3.36M |
| 2022-04-29 | 59.40 | 54.75 | ↓$4.65 (-7.83%) | 54.58 | 59.61 | 4.82M |
| 2022-04-28 | 59.39 | 59.95 | ↑$0.56 (0.94%) | 58.58 | 60.49 | 1.76M |
| 2022-04-27 | 58.72 | 59.22 | ↑$0.50 (0.85%) | 58.54 | 60.26 | 2.46M |
| 2022-04-26 | 59.21 | 58.66 | ↓$0.55 (-0.93%) | 58.56 | 59.94 | 1.54M |
| 2022-04-25 | 59.86 | 59.33 | ↓$0.53 (-0.89%) | 58.29 | 60.07 | 1.58M |
| 2022-04-22 | 61.05 | 59.88 | ↓$1.17 (-1.92%) | 59.81 | 61.05 | 1.11M |
| 2022-04-21 | 61.99 | 61.01 | ↓$0.98 (-1.58%) | 60.95 | 62.12 | 1.30M |
| 2022-04-20 | 60.39 | 61.53 | ↑$1.14 (1.89%) | 60.21 | 61.92 | 1.36M |
| 2022-04-19 | 58.72 | 60.21 | ↑$1.49 (2.54%) | 58.50 | 60.37 | 1.40M |
| 2022-04-18 | 58.36 | 58.48 | ↑$0.12 (0.21%) | 58.07 | 58.65 | 1.03M |
| 2022-04-14 | 59.13 | 58.25 | ↓$0.88 (-1.49%) | 58.18 | 59.23 | 1.07M |
| 2022-04-13 | 58.81 | 58.86 | ↑$0.05 (0.09%) | 58.18 | 59.22 | 1.05M |
| 2022-04-12 | 58.54 | 58.89 | ↑$0.35 (0.60%) | 58.37 | 59.38 | 1.12M |
| 2022-04-11 | 59.46 | 58.72 | ↓$0.74 (-1.24%) | 58.52 | 59.70 | 1.50M |
| 2022-04-08 | 60.34 | 59.52 | ↓$0.82 (-1.36%) | 59.12 | 60.34 | 1.84M |
| 2022-04-07 | 60.12 | 60.36 | ↑$0.24 (0.40%) | 59.61 | 60.72 | 1.71M |
| 2022-04-06 | 59.21 | 60.57 | ↑$1.36 (2.30%) | 58.64 | 60.67 | 1.71M |
| 2022-04-05 | 58.70 | 59.30 | ↑$0.60 (1.02%) | 58.70 | 59.83 | 1.05M |
Create an account or log in to view more rows.
$DRE Powell save me
$DRE nice
$DRE I bought the dip
$DRE diversified
$DRE Guys when can we expect that 30% drop?
$DRE Another boring day I believe
$DRE go time
$DRE Longs will be rewarded handsomely
$DRE BULLS ALPHA
BEARS BETA
$DRE Was last two days consolidation??