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
2017-12-08 27.91 27.98 27.85 27.91 99,165
2017-12-07 27.41 27.80 27.35 27.78 114,323
2017-12-06 27.34 27.40 27.17 27.35 104,270
2017-12-05 27.77 27.77 27.34 27.39 127,715
2017-12-04 28.37 28.37 27.84 27.89 115,956
2017-12-01 28.27 28.51 27.99 28.245 234,637
2017-11-30 27.96 28.33 27.96 28.15 166,846
2017-11-29 28.90 28.97 28.58 28.645 130,835
2017-11-28 29.145 29.145 28.86 28.94 87,147
2017-11-27 29.12 29.30 29.03 29.09 69,292
2017-11-24 29.34 29.34 29.14 29.14 26,362
2017-11-22 29.27 29.30 29.175 29.215 89,159
2017-11-21 28.96 29.255 28.96 29.24 56,094
2017-11-20 28.97 28.99 28.86 28.88 80,042
2017-11-17 28.89 28.89 28.68 28.84 84,721
2017-11-16 28.66 29.08 28.66 29.035 130,561
2017-11-15 28.95 28.95 28.70 28.71 82,633
2017-11-14 29.14 29.30 29.12 29.16 139,377
2017-11-13 28.93 29.18 28.90 29.065 136,310
2017-11-10 28.82 29.04 28.82 28.955 64,226
2017-11-09 29.05 29.09 28.89 28.95 93,069
2017-11-08 29.00 29.08 28.92 29.01 106,370
2017-11-07 29.01 29.05 28.83 28.95 124,588
2017-11-06 28.87 29.10 28.79 28.925 70,891
2017-11-03 29.10 29.10 28.77 28.77 89,048
2017-11-02 28.67 28.91 28.67 28.75 82,219
2017-11-01 28.60 28.785 28.58 28.755 92,011
2017-10-31 28.23 28.45 28.195 28.45 113,490
2017-10-30 28.62 28.63 28.37 28.38 175,038
2017-10-27 28.51 28.82 28.48 28.595 156,034

» More Duke Realty Stock Price History

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