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
2018-06-18 38.97 39.25 38.83 39.25 122,206
2018-06-15 38.93 39.04 38.71 38.81 46,964
2018-06-14 39.015 39.03 38.66 38.715 56,540
2018-06-13 39.00 39.08 38.54 38.85 164,874
2018-06-12 38.61 39.39 38.37 39.01 119,648
2018-06-11 38.46 38.48 38.25 38.47 37,788
2018-06-08 38.48 38.63 38.41 38.495 45,442
2018-06-07 38.62 38.64 38.41 38.49 63,117
2018-06-06 38.75 38.76 38.46 38.56 49,647
2018-06-05 38.94 39.06 38.73 38.73 62,013
2018-06-04 38.43 38.74 38.40 38.74 46,221
2018-06-01 38.43 38.67 38.38 38.43 48,890
2018-05-31 38.44 38.55 38.25 38.46 43,895
2018-05-30 37.82 38.635 37.82 38.46 79,976
2018-05-29 37.48 37.83 37.46 37.74 51,976
2018-05-25 37.62 37.68 37.47 37.65 48,165
2018-05-24 37.76 37.815 37.38 37.575 50,428
2018-05-23 37.08 37.82 37.08 37.79 93,146
2018-05-22 37.01 37.29 36.96 37.01 39,664
2018-05-21 36.86 37.10 36.61 36.99 92,606
2018-05-18 37.02 37.07 36.66 36.78 34,515
2018-05-17 37.21 37.33 36.81 36.81 38,433
2018-05-16 37.44 37.48 37.005 37.04 61,980
2018-05-15 38.05 38.05 37.43 37.48 51,975
2018-05-14 38.77 38.77 38.02 38.055 45,110
2018-05-11 38.94 39.04 38.67 38.70 28,407
2018-05-10 38.79 38.92 38.62 38.885 41,828
2018-05-09 38.20 38.52 38.11 38.47 59,267
2018-05-08 38.65 38.87 38.45 38.51 56,610
2018-05-07 38.80 38.82 38.54 38.75 55,527

» More Douglas Emmett Stock Price History

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