Duke Realty Corporation (DRE)
NYSE: DRE
· Real-Time Price · USD
48.20
0.23 (0.48%)
At close: Sep 30, 2022, 10:00 PM
DRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2022 | 48.50 | 49.26 | 48.11 | 48.20 | 48.20 | 0.48% | 41,770,369 |
| Sep 29, 2022 | 48.69 | 48.95 | 47.79 | 47.97 | 47.97 | -2.66% | 5,858,535 |
| Sep 28, 2022 | 48.93 | 49.46 | 47.80 | 49.28 | 49.28 | 1.76% | 9,717,085 |
| Sep 27, 2022 | 49.71 | 50.60 | 48.23 | 48.43 | 48.43 | -1.76% | 5,448,917 |
| Sep 26, 2022 | 51.04 | 51.04 | 48.76 | 49.30 | 49.30 | -4.14% | 3,426,207 |
| Sep 23, 2022 | 51.02 | 51.83 | 50.88 | 51.43 | 51.43 | 0.02% | 3,354,610 |
| Sep 22, 2022 | 51.32 | 52.06 | 50.96 | 51.42 | 51.42 | -0.04% | 3,188,994 |
| Sep 21, 2022 | 52.69 | 53.17 | 51.43 | 51.44 | 51.44 | -2.17% | 2,178,233 |
| Sep 20, 2022 | 52.86 | 53.07 | 52.12 | 52.58 | 52.58 | -1.66% | 1,939,814 |
| Sep 19, 2022 | 53.30 | 53.49 | 52.29 | 53.47 | 53.47 | -0.78% | 1,729,019 |
| Sep 16, 2022 | 55.23 | 55.23 | 53.05 | 53.89 | 53.89 | -2.14% | 5,584,903 |
| Sep 15, 2022 | 57.43 | 57.43 | 55.02 | 55.07 | 55.07 | -4.13% | 4,496,335 |
| Sep 14, 2022 | 58.21 | 58.58 | 56.93 | 57.44 | 57.44 | -2.92% | 2,663,450 |
| Sep 13, 2022 | 60.27 | 60.39 | 59.00 | 59.17 | 59.17 | -3.62% | 2,025,043 |
| Sep 12, 2022 | 61.39 | 61.75 | 61.10 | 61.39 | 61.39 | 0.26% | 2,195,927 |
| Sep 9, 2022 | 60.51 | 61.43 | 60.37 | 61.23 | 61.23 | 1.27% | 2,880,836 |
| Sep 8, 2022 | 59.29 | 60.54 | 59.15 | 60.46 | 60.46 | 1.02% | 2,520,176 |
| Sep 7, 2022 | 58.62 | 60.00 | 58.47 | 59.85 | 59.85 | 2.20% | 1,523,688 |
| Sep 6, 2022 | 57.70 | 58.72 | 57.62 | 58.56 | 58.56 | 1.47% | 2,038,855 |
| Sep 2, 2022 | 59.44 | 59.77 | 57.49 | 57.71 | 57.71 | -1.82% | 1,260,740 |