Duke Realty Corporation (DRE) Historical Stock Data
48.20 ↑0.00 (0.00%)
As of September 30, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, DRE is down -0.87% a day on average. There have been 11 days where Duke Realty Corporation closed green and 19 days where DRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 48.50 | 48.20 | ↓$0.30 (-0.62%) | 48.11 | 49.26 | 41.42M |
| 2022-09-29 | 48.69 | 47.97 | ↓$0.72 (-1.48%) | 47.79 | 48.95 | 5.43M |
| 2022-09-28 | 48.93 | 49.28 | ↑$0.35 (0.72%) | 47.80 | 49.46 | 8.21M |
| 2022-09-27 | 49.71 | 48.43 | ↓$1.28 (-2.57%) | 48.23 | 50.58 | 5.45M |
| 2022-09-26 | 51.04 | 49.30 | ↓$1.74 (-3.41%) | 48.76 | 51.04 | 3.43M |
| 2022-09-23 | 51.02 | 51.43 | ↑$0.41 (0.80%) | 50.88 | 51.83 | 3.31M |
| 2022-09-22 | 51.32 | 51.42 | ↑$0.10 (0.19%) | 50.97 | 52.06 | 3.19M |
| 2022-09-21 | 52.69 | 51.44 | ↓$1.25 (-2.37%) | 51.43 | 53.17 | 2.18M |
| 2022-09-20 | 52.86 | 52.58 | ↓$0.28 (-0.53%) | 52.12 | 53.13 | 1.94M |
| 2022-09-19 | 53.30 | 53.47 | ↑$0.17 (0.32%) | 52.29 | 53.47 | 1.73M |
| 2022-09-16 | 55.23 | 53.89 | ↓$1.34 (-2.43%) | 53.05 | 55.23 | 5.58M |
| 2022-09-15 | 57.43 | 55.07 | ↓$2.36 (-4.11%) | 55.03 | 57.43 | 4.26M |
| 2022-09-14 | 58.21 | 57.44 | ↓$0.77 (-1.32%) | 56.93 | 58.58 | 2.66M |
| 2022-09-13 | 60.27 | 59.17 | ↓$1.10 (-1.83%) | 59.01 | 60.39 | 2.03M |
| 2022-09-12 | 61.39 | 61.39 | ↑$0.00 (0.00%) | 61.10 | 61.74 | 2.20M |
| 2022-09-09 | 60.51 | 61.23 | ↑$0.72 (1.19%) | 60.37 | 61.43 | 2.86M |
| 2022-09-08 | 59.29 | 60.46 | ↑$1.17 (1.97%) | 59.19 | 60.53 | 2.52M |
| 2022-09-07 | 58.62 | 59.85 | ↑$1.23 (2.10%) | 58.54 | 60.00 | 1.52M |
| 2022-09-02 | 59.44 | 57.71 | ↓$1.73 (-2.91%) | 57.49 | 59.77 | 1.04M |
| 2022-09-01 | 58.46 | 58.78 | ↑$0.32 (0.55%) | 57.50 | 58.85 | 1.47M |
| 2022-08-31 | 59.78 | 58.85 | ↓$0.93 (-1.56%) | 58.83 | 60.52 | 2.15M |
| 2022-08-30 | 60.29 | 59.41 | ↓$0.88 (-1.46%) | 59.21 | 60.46 | 1.12M |
| 2022-08-29 | 60.55 | 60.17 | ↓$0.38 (-0.63%) | 59.97 | 60.62 | 1.80M |
| 2022-08-26 | 62.83 | 60.74 | ↓$2.09 (-3.33%) | 60.65 | 62.83 | 1.39M |
| 2022-08-25 | 62.22 | 62.71 | ↑$0.49 (0.79%) | 62.05 | 62.72 | 1.25M |
| 2022-08-24 | 61.09 | 61.95 | ↑$0.86 (1.41%) | 61.07 | 62.23 | 1.93M |
| 2022-08-23 | 61.77 | 60.73 | ↓$1.04 (-1.68%) | 60.53 | 61.82 | 1.92M |
| 2022-08-22 | 62.90 | 61.80 | ↓$1.10 (-1.75%) | 61.73 | 63.21 | 1.92M |
| 2022-08-19 | 64.33 | 63.49 | ↓$0.84 (-1.31%) | 63.15 | 64.61 | 4.61M |
| 2022-08-18 | 65.16 | 64.61 | ↓$0.55 (-0.84%) | 64.52 | 65.31 | 1.63M |
Create an account or log in to view more rows.
$DRE call the SEC
$DRE This may be your last opportunity to buy on the cheap??
$DRE I warned everyone this company sucks
$DRE I think I like this stock more everyday
$DRE Growth/Value
$DRE ugh oh
we heatin back up
$DRE just waiting ….
$DRE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$DRE what calls are you guys jacked to the tits on?
$DRE how much did you make this past week?