DUKE REALTY Historical Stock Price

Below is the stock price history for Duke Realty DRE. Data is recorded each day for the historical open, high, low, close and volume. The Duke Realty 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.

Duke Realty Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 26.99 27.54 26.99 27.495 150,634
2018-10-15 26.91 27.11 26.90 26.90 121,909
2018-10-12 27.08 27.155 26.66 26.91 135,690
2018-10-11 27.74 27.79 26.89 27.005 229,108
2018-10-10 28.46 28.57 27.99 27.99 156,757
2018-10-09 28.27 28.64 28.27 28.59 192,469
2018-10-08 28.13 28.37 28.11 28.26 90,250
2018-10-05 27.86 28.01 27.79 27.85 85,371
2018-10-04 27.55 27.82 27.52 27.75 135,792
2018-10-03 28.17 28.19 27.66 27.83 103,756
2018-10-02 28.09 28.14 27.99 28.04 66,623
2018-10-01 28.19 28.41 28.115 28.13 77,991
2018-09-28 27.90 28.34 27.83 28.34 135,871
2018-09-27 27.83 27.86 27.64 27.74 80,831
2018-09-26 28.05 28.08 27.73 27.73 74,437
2018-09-25 28.08 28.24 28.05 28.10 77,184
2018-09-24 28.47 28.47 28.05 28.10 97,548
2018-09-21 28.87 28.90 28.72 28.72 125,902
2018-09-20 28.33 28.74 28.33 28.705 79,732
2018-09-19 28.64 28.64 28.21 28.30 140,745
2018-09-18 29.02 29.02 28.64 28.71 88,702
2018-09-17 28.75 29.03 28.60 29.005 113,125
2018-09-14 28.61 28.75 28.41 28.75 72,570
2018-09-13 28.67 28.95 28.67 28.85 140,755
2018-09-12 28.59 28.775 28.57 28.725 213,105
2018-09-11 28.51 28.725 28.47 28.63 151,955
2018-09-10 28.44 28.80 28.44 28.605 224,149
2018-09-07 28.38 28.445 28.22 28.395 216,378
2018-09-06 28.445 28.66 28.445 28.535 136,562
2018-09-05 27.815 28.39 27.815 28.335 86,271

» More Duke Realty Stock Price History

To see other companies like Duke Realty (DRE), view our stock market today for news, and other data.