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.

DateOpenCloseChangeLowHighVolume
2022-05-1753.7254.50↑$0.78 (1.45%)52.5054.724.63M
2022-05-1653.7653.44↓$0.32 (-0.60%)53.3954.153.50M
2022-05-1352.2453.62↑$1.38 (2.64%)51.7353.764.13M
2022-05-1253.2052.25↓$0.95 (-1.79%)50.6953.455.16M
2022-05-1150.9753.46↑$2.49 (4.89%)50.9555.1610.37M
2022-05-1055.0249.58↓$5.44 (-9.89%)47.1356.3617.35M
2022-05-0949.1347.71↓$1.42 (-2.89%)47.5149.502.35M
2022-05-0650.4549.76↓$0.69 (-1.37%)49.1250.783.41M
2022-05-0553.0051.02↓$1.98 (-3.74%)50.5353.202.41M
2022-05-0453.0753.01↓$0.06 (-0.11%)51.5953.312.03M
2022-05-0353.0453.12↑$0.08 (0.15%)52.8353.731.88M
2022-05-0255.2052.99↓$2.21 (-4.00%)51.8955.463.36M
2022-04-2959.4054.75↓$4.65 (-7.83%)54.5859.614.82M
2022-04-2859.3959.95↑$0.56 (0.94%)58.5860.491.76M
2022-04-2758.7259.22↑$0.50 (0.85%)58.5460.262.46M
2022-04-2659.2158.66↓$0.55 (-0.93%)58.5659.941.54M
2022-04-2559.8659.33↓$0.53 (-0.89%)58.2960.071.58M
2022-04-2261.0559.88↓$1.17 (-1.92%)59.8161.051.11M
2022-04-2161.9961.01↓$0.98 (-1.58%)60.9562.121.30M
2022-04-2060.3961.53↑$1.14 (1.89%)60.2161.921.36M
2022-04-1958.7260.21↑$1.49 (2.54%)58.5060.371.40M
2022-04-1858.3658.48↑$0.12 (0.21%)58.0758.651.03M
2022-04-1459.1358.25↓$0.88 (-1.49%)58.1859.231.07M
2022-04-1358.8158.86↑$0.05 (0.09%)58.1859.221.05M
2022-04-1258.5458.89↑$0.35 (0.60%)58.3759.381.12M
2022-04-1159.4658.72↓$0.74 (-1.24%)58.5259.701.50M
2022-04-0860.3459.52↓$0.82 (-1.36%)59.1260.341.84M
2022-04-0760.1260.36↑$0.24 (0.40%)59.6160.721.71M
2022-04-0659.2160.57↑$1.36 (2.30%)58.6460.671.71M
2022-04-0558.7059.30↑$0.60 (1.02%)58.7059.831.05M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$DRE Longs will be rewarded handsomely

0 Like Report
jchonnee

$DRE BULLS ALPHA
BEARS BETA

0 Like Report