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
2018-01-12 38.39 38.52 38.22 38.43 28,094
2018-01-11 39.04 39.09 38.61 38.61 45,495
2018-01-10 39.31 39.31 38.90 38.95 38,533
2018-01-09 39.68 39.81 39.43 39.57 29,036
2018-01-08 39.77 39.77 39.38 39.73 58,358
2018-01-05 40.06 40.14 39.68 39.76 61,795
2018-01-04 40.59 40.68 40.02 40.08 29,126
2018-01-03 41.17 41.17 40.48 40.62 31,630
2018-01-02 41.25 41.53 41.06 41.13 50,158
2017-12-29 41.02 41.39 41.00 41.15 27,373
2017-12-28 40.76 41.16 40.76 41.06 35,703
2017-12-27 41.14 41.26 40.96 41.12 30,441
2017-12-26 40.65 41.05 40.61 41.00 24,948
2017-12-22 40.29 40.71 40.29 40.63 20,812
2017-12-21 40.66 40.66 40.23 40.23 29,814
2017-12-20 40.93 41.25 40.51 40.51 73,558
2017-12-19 41.37 41.37 40.55 40.82 43,335
2017-12-18 41.34 41.57 41.24 41.39 31,868
2017-12-15 41.10 41.35 40.99 41.14 67,312
2017-12-14 40.83 41.26 40.82 40.98 58,665
2017-12-13 40.57 41.13 40.57 40.86 44,858
2017-12-12 40.52 40.68 40.27 40.68 55,199
2017-12-11 40.73 40.87 40.31 40.31 43,170
2017-12-08 40.30 40.69 40.30 40.69 31,041
2017-12-07 40.05 40.33 39.99 40.245 42,281
2017-12-06 39.84 40.05 39.67 39.98 26,037
2017-12-05 40.55 40.55 39.85 39.88 29,323
2017-12-04 40.87 41.00 40.41 40.48 45,830
2017-12-01 40.52 40.75 40.03 40.49 46,210
2017-11-30 40.55 40.64 40.36 40.43 43,528

» More Douglas Emmett Stock Price History

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