DOUGLAS EMMETT Historical Stock Price

Below is the stock price history for Douglas Emmett DEI. Data is recorded each day for the historical open, high, low, close and volume. The Douglas Emmett stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Douglas Emmett Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 36.86 37.46 36.68 36.90 68,247
2018-12-06 36.14 37.20 35.67 37.20 71,581
2018-12-04 37.20 37.20 36.27 36.27 62,093
2018-12-03 37.06 37.22 36.92 37.22 58,413
2018-11-30 36.46 36.97 36.46 36.91 43,295
2018-11-29 36.50 36.61 36.24 36.31 88,870
2018-11-28 35.87 36.525 35.87 36.52 62,705
2018-11-27 35.78 36.14 35.66 35.93 73,459
2018-11-26 35.65 35.87 35.51 35.87 72,195
2018-11-23 35.14 35.70 35.14 35.53 39,636
2018-11-21 35.17 35.75 35.15 35.38 79,109
2018-11-20 35.54 35.54 35.06 35.19 73,416
2018-11-19 35.81 35.82 35.28 35.485 61,669
2018-11-16 35.48 35.68 35.285 35.67 41,875
2018-11-15 35.47 35.49 35.27 35.385 83,036
2018-11-14 36.05 36.11 35.57 35.65 47,059
2018-11-13 36.13 36.17 35.73 35.96 88,773
2018-11-12 36.43 36.46 36.16 36.17 60,634
2018-11-09 36.22 36.31 36.00 36.16 40,251
2018-11-08 36.24 36.29 36.04 36.21 40,589
2018-11-07 36.10 36.16 35.82 36.16 44,614
2018-11-06 35.69 35.96 35.66 35.85 56,693
2018-11-05 35.63 36.01 35.56 35.57 67,487
2018-11-02 35.85 35.89 35.21 35.35 64,386
2018-11-01 35.92 36.02 35.79 35.93 88,555
2018-10-31 36.01 36.65 35.96 36.265 103,846
2018-10-30 36.71 36.72 36.06 36.26 127,760
2018-10-29 36.48 36.55 35.98 36.16 135,593
2018-10-26 36.05 36.06 35.57 35.82 96,476
2018-10-25 36.48 37.09 36.48 36.87 92,993

» More Douglas Emmett Stock Price History

To see other companies like Douglas Emmett (DEI), view our stock market today for news, and other data.