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
2018-09-20 38.08 38.44 38.08 38.42 41,630
2018-09-19 38.77 38.79 37.99 38.06 63,208
2018-09-18 38.90 38.96 38.77 38.84 83,709
2018-09-17 38.53 38.93 38.43 38.93 59,897
2018-09-14 38.55 38.64 38.25 38.57 41,706
2018-09-13 38.87 38.87 38.67 38.73 34,273
2018-09-12 38.74 38.80 38.55 38.66 30,154
2018-09-11 38.51 38.90 38.48 38.78 49,376
2018-09-10 38.62 38.83 38.54 38.54 71,944
2018-09-07 38.60 38.64 38.37 38.45 68,790
2018-09-06 38.65 38.85 38.65 38.70 95,970
2018-09-05 38.21 38.80 38.21 38.62 86,088
2018-09-04 39.16 39.16 38.29 38.30 46,223
2018-08-31 38.94 39.10 38.91 39.06 38,204
2018-08-30 39.10 39.16 38.81 38.89 59,440
2018-08-29 39.07 39.24 38.98 39.10 61,136
2018-08-28 38.52 39.17 38.51 39.09 152,833
2018-08-27 38.51 38.79 38.24 38.46 106,550
2018-08-24 38.50 38.50 38.37 38.45 71,302
2018-08-23 38.68 38.74 38.53 38.53 45,180
2018-08-22 38.73 38.77 38.55 38.58 45,364
2018-08-21 39.19 39.20 38.75 38.82 45,379
2018-08-20 39.40 39.50 39.16 39.22 61,923
2018-08-17 39.31 39.325 39.17 39.22 74,526
2018-08-16 38.89 39.39 38.89 39.20 64,572
2018-08-15 38.76 39.06 38.64 38.86 116,194
2018-08-14 38.72 38.92 38.64 38.70 58,132
2018-08-13 38.92 38.93 38.66 38.74 31,455
2018-08-10 39.15 39.32 38.84 38.84 29,488
2018-08-09 39.14 39.43 39.03 39.31 50,154

» More Douglas Emmett Stock Price History

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