Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duke Realty Corp (NY: DRE )

48.20 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 48.20 0 +0.23(+0.48%)
Sep 29, 2022 48.69 48.95 47.79 47.97 5,858,542 -1.31(-2.66%)
Sep 28, 2022 48.93 49.46 47.80 49.28 9,717,085 +0.85(+1.76%)
Sep 27, 2022 49.71 50.60 48.23 48.43 5,448,917 -0.87(-1.76%)
Sep 26, 2022 51.04 51.04 48.76 49.30 3,426,207 -2.13(-4.14%)
Sep 23, 2022 51.02 51.83 50.88 51.43 3,354,610 +0.01(+0.02%)
Sep 22, 2022 51.32 52.06 50.97 51.42 3,188,994 -0.02(-0.04%)
Sep 21, 2022 52.69 53.16 51.43 51.44 2,178,233 -1.14(-2.17%)
Sep 20, 2022 52.86 53.07 52.12 52.58 1,939,814 -0.89(-1.66%)
Sep 19, 2022 53.30 53.49 52.29 53.47 1,729,019 -0.42(-0.78%)
Sep 16, 2022 55.23 55.23 53.05 53.89 5,584,904 -1.18(-2.14%)
Sep 15, 2022 57.43 57.43 55.02 55.07 4,516,335 -2.37(-4.13%)
Sep 14, 2022 58.21 58.58 56.93 57.44 2,663,449 -1.45(-2.46%)
Sep 13, 2022 59.98 60.10 58.73 58.89 2,034,670 -2.21(-3.62%)
Sep 12, 2022 61.10 61.46 60.81 61.10 2,206,367 +0.16(+0.26%)
Sep 09, 2022 60.22 61.14 60.08 60.94 2,894,534 +0.77(+1.27%)
Sep 08, 2022 59.01 60.25 58.87 60.17 2,556,976 +0.61(+1.02%)
Sep 07, 2022 58.34 59.72 58.19 59.57 1,530,932 +1.28(+2.20%)
Sep 06, 2022 57.43 58.44 57.35 58.28 2,048,549 +0.85(+1.47%)
Sep 02, 2022 59.16 59.49 57.22 57.44 1,266,734 -1.06(-1.82%)
Sep 01, 2022 58.18 58.57 57.23 58.50 1,479,565 -0.07(-0.12%)
Aug 31, 2022 59.50 60.23 58.55 58.57 2,161,997 -0.56(-0.94%)
Aug 30, 2022 60.00 60.17 58.93 59.13 1,147,303 -0.76(-1.26%)
Aug 29, 2022 60.26 60.33 59.68 59.89 1,825,519 -0.57(-0.94%)
Aug 26, 2022 62.53 62.53 60.35 60.45 1,397,786 -1.96(-3.14%)
Aug 25, 2022 61.93 62.43 61.73 62.41 1,260,838 +0.76(+1.23%)
Aug 24, 2022 60.80 61.94 60.74 61.66 1,937,580 +1.21(+2.01%)
Aug 23, 2022 61.48 61.53 60.24 60.44 1,925,359 -1.06(-1.73%)
Aug 22, 2022 62.60 62.91 61.44 61.51 2,028,337 -1.68(-2.66%)
Aug 19, 2022 64.03 64.30 62.85 63.19 4,704,062 -1.11(-1.73%)
Aug 18, 2022 64.85 65.00 64.19 64.30 1,638,317 -0.27(-0.42%)
Aug 17, 2022 64.23 64.89 63.74 64.57 1,534,976 +0.11(+0.17%)
Aug 16, 2022 65.06 65.35 64.39 64.46 1,814,484 -0.58(-0.89%)
Aug 15, 2022 64.64 65.13 64.25 65.04 1,316,549 +0.49(+0.76%)
Aug 12, 2022 63.38 64.64 63.38 64.55 1,744,711 +1.46(+2.32%)
Aug 11, 2022 63.44 63.84 62.79 63.09 1,150,967 -0.10(-0.16%)
Aug 10, 2022 62.98 63.70 62.55 63.19 1,843,038 +0.59(+0.94%)
Aug 09, 2022 62.16 62.66 61.56 62.60 5,837,130 +0.86(+1.39%)
Aug 08, 2022 62.42 62.96 61.23 61.75 2,000,399 -0.08(-0.13%)
Aug 05, 2022 60.91 61.88 60.47 61.83 967,725 +0.37(+0.60%)
Aug 04, 2022 61.32 61.62 60.55 61.46 1,099,032 +0.06(+0.10%)
Aug 03, 2022 61.09 62.45 61.09 61.40 3,410,403 +0.59(+0.97%)
Aug 02, 2022 61.56 61.89 60.79 60.81 2,207,218 -0.71(-1.15%)
Aug 01, 2022 61.96 62.26 61.43 61.52 2,860,689 -0.75(-1.20%)
Jul 29, 2022 61.80 62.60 61.80 62.26 1,410,863 +0.11(+0.18%)
Jul 28, 2022 60.54 62.36 60.33 62.15 1,910,930 +2.38(+3.98%)
Jul 27, 2022 59.90 60.08 58.82 59.78 1,387,352 -0.09(-0.15%)
Jul 26, 2022 59.93 60.34 59.45 59.87 1,160,074 +0.12(+0.20%)
Jul 25, 2022 59.27 60.13 58.97 59.75 879,339 +0.34(+0.57%)
Jul 22, 2022 59.16 59.84 59.00 59.41 1,453,067 +0.59(+1.00%)
Jul 21, 2022 58.31 58.85 57.65 58.82 1,753,486 +0.49(+0.84%)
Jul 20, 2022 58.45 59.68 58.07 58.33 2,005,310 -0.28(-0.48%)
Jul 19, 2022 56.03 58.68 56.03 58.61 1,857,985 +2.70(+4.82%)
Jul 18, 2022 57.47 58.24 55.80 55.91 1,748,779 -0.85(-1.49%)
Jul 15, 2022 55.89 56.93 55.53 56.76 2,023,119 +1.43(+2.59%)
Jul 14, 2022 55.48 55.89 54.93 55.33 2,808,765 -1.28(-2.27%)
Jul 13, 2022 55.87 57.10 55.59 56.61 1,889,459 -0.04(-0.07%)
Jul 12, 2022 56.70 57.59 56.27 56.65 1,436,085 -0.38(-0.66%)
Jul 11, 2022 56.70 57.51 56.50 57.03 1,616,861 +0.03(+0.05%)
Jul 08, 2022 56.96 57.48 56.30 57.00 1,645,910 -0.25(-0.43%)
Jul 07, 2022 56.55 57.88 56.55 57.25 1,988,155 +0.48(+0.84%)
Jul 06, 2022 56.67 57.62 56.38 56.77 3,437,402 +0.20(+0.35%)
Jul 05, 2022 55.72 56.67 54.96 56.57 3,045,304 +0.64(+1.14%)
Jul 01, 2022 54.60 56.14 54.60 55.93 2,227,135 +1.24(+2.27%)
Jun 30, 2022 54.76 55.51 53.76 54.69 3,733,580 -0.40(-0.72%)
Jun 29, 2022 55.29 55.29 54.23 55.09 2,195,729 -0.25(-0.45%)
Jun 28, 2022 56.29 57.44 55.20 55.34 2,898,348 -0.57(-1.01%)
Jun 27, 2022 57.17 57.38 55.76 55.90 4,770,269 -1.27(-2.23%)
Jun 24, 2022 55.49 57.28 55.39 57.18 5,040,846 +1.97(+3.57%)
Jun 23, 2022 54.17 55.48 54.02 55.21 2,907,834 +1.42(+2.65%)
Jun 22, 2022 51.79 54.57 51.61 53.78 3,477,632 +1.44(+2.76%)
Jun 21, 2022 51.32 52.67 51.32 52.34 3,567,791 +1.14(+2.24%)
Jun 17, 2022 52.14 52.85 51.08 51.20 6,285,969 -0.71(-1.36%)
Jun 16, 2022 52.06 52.98 50.91 51.90 3,776,658 -1.52(-2.85%)
Jun 15, 2022 51.55 54.24 51.46 53.43 7,381,966 +2.47(+4.84%)
Jun 14, 2022 49.72 51.53 49.50 50.96 7,043,104 +0.93(+1.85%)
Jun 13, 2022 49.46 50.91 49.05 50.03 16,008,906 +0.49(+0.98%)
Jun 10, 2022 50.98 51.05 49.53 49.54 2,614,636 -1.99(-3.86%)
Jun 09, 2022 51.56 52.34 51.40 51.53 2,699,033 -0.19(-0.37%)
Jun 08, 2022 51.92 52.39 51.31 51.72 1,899,292 -0.90(-1.70%)
Jun 07, 2022 52.48 52.69 51.37 52.62 1,980,275 -0.14(-0.26%)
Jun 06, 2022 53.47 53.47 52.58 52.76 1,112,911 -0.26(-0.49%)
Jun 03, 2022 52.97 53.57 52.43 53.02 1,638,371 -0.50(-0.93%)
Jun 02, 2022 52.20 53.66 51.94 53.52 2,368,827 +1.12(+2.15%)
Jun 01, 2022 52.68 53.14 51.17 52.39 1,952,323 -0.19(-0.36%)
May 31, 2022 52.66 53.53 52.32 52.58 4,371,218 -0.59(-1.10%)
May 27, 2022 51.73 53.85 51.65 53.17 2,896,867 +1.82(+3.55%)
May 26, 2022 51.24 51.67 50.77 51.35 1,251,249 +0.38(+0.74%)
May 25, 2022 50.04 51.32 49.91 50.97 2,062,546 +0.72(+1.43%)
May 24, 2022 50.56 50.94 48.42 50.25 3,965,791 -0.54(-1.06%)
May 23, 2022 51.19 51.44 50.43 50.79 4,186,232 +0.12(+0.24%)
May 20, 2022 51.36 51.61 49.72 50.67 3,296,812 -0.16(-0.31%)
May 19, 2022 51.10 51.61 50.74 50.83 2,877,465 -0.67(-1.30%)
May 18, 2022 54.00 54.31 51.37 51.50 2,947,428 -2.75(-5.06%)
May 17, 2022 53.47 54.25 52.24 54.24 4,652,506 +1.05(+1.98%)
May 16, 2022 53.51 53.90 53.14 53.19 3,516,671 -0.18(-0.34%)
May 13, 2022 51.99 53.52 51.49 53.37 4,675,121 +1.64(+3.17%)
May 12, 2022 52.66 52.91 50.18 51.72 5,214,383 -1.20(-2.26%)
May 11, 2022 50.46 54.60 50.44 52.92 10,477,785 +3.84(+7.83%)
May 10, 2022 54.47 55.81 46.65 49.08 17,523,224 +1.85(+3.92%)
May 09, 2022 48.64 49.00 47.03 47.23 2,415,830 -2.03(-4.12%)
May 06, 2022 49.94 50.20 48.63 49.26 3,445,981 -1.25(-2.47%)
May 05, 2022 52.47 52.66 50.02 50.51 2,483,001 -1.97(-3.75%)
May 04, 2022 52.54 52.77 51.07 52.48 3,017,593 -0.11(-0.21%)
May 03, 2022 52.51 53.21 52.30 52.59 1,897,483 +0.13(+0.25%)
May 02, 2022 54.64 54.90 51.37 52.46 3,395,749 -1.74(-3.21%)
Apr 29, 2022 58.80 59.01 54.03 54.20 4,916,613 -5.15(-8.67%)
Apr 28, 2022 58.79 59.88 57.98 59.35 1,777,412 +0.72(+1.23%)
Apr 27, 2022 58.13 59.65 57.95 58.62 2,780,577 +0.55(+0.95%)
Apr 26, 2022 58.61 59.34 57.97 58.07 1,555,443 -0.66(-1.13%)
Apr 25, 2022 59.26 59.47 57.70 58.73 1,644,022 -0.54(-0.92%)
Apr 22, 2022 60.44 60.44 59.21 59.28 1,120,095 -1.12(-1.85%)
Apr 21, 2022 61.37 61.51 60.30 60.40 1,315,215 -0.51(-0.85%)
Apr 20, 2022 59.78 61.30 59.60 60.91 1,458,916 +1.31(+2.19%)
Apr 19, 2022 58.13 59.76 57.91 59.60 1,418,473 +1.71(+2.96%)
Apr 18, 2022 57.77 58.10 57.48 57.89 1,040,365 +0.23(+0.39%)
Apr 14, 2022 58.53 58.65 57.59 57.66 1,085,710 -0.60(-1.04%)
Apr 13, 2022 58.22 58.62 57.59 58.27 1,109,014 -0.03(-0.05%)
Apr 12, 2022 57.95 58.78 57.78 58.30 1,161,275 +0.17(+0.29%)
Apr 11, 2022 58.86 59.11 57.93 58.13 1,514,420 -0.79(-1.34%)
Apr 08, 2022 59.73 59.73 58.52 58.92 1,854,971 -0.83(-1.39%)
Apr 07, 2022 59.51 60.10 59.01 59.75 1,746,247 -0.21(-0.35%)
Apr 06, 2022 58.61 60.06 58.05 59.96 1,727,662 +1.26(+2.14%)
Apr 05, 2022 58.11 59.23 58.11 58.70 1,241,824 +0.47(+0.80%)
Apr 04, 2022 58.75 58.79 57.62 58.24 1,675,052 -0.40(-0.68%)
Apr 01, 2022 57.63 58.74 57.43 58.63 1,254,176 +1.16(+2.02%)
Mar 31, 2022 58.78 58.89 57.42 57.48 2,061,584 -1.04(-1.78%)
Mar 30, 2022 57.80 58.58 57.53 58.52 1,863,104 +0.41(+0.70%)
Mar 29, 2022 57.50 58.35 57.00 58.11 2,394,734 +1.05(+1.84%)
Mar 28, 2022 56.28 57.41 55.98 57.06 2,277,998 +0.88(+1.57%)
Mar 25, 2022 55.70 56.25 55.19 56.18 1,658,901 +0.65(+1.18%)
Mar 24, 2022 55.47 55.70 54.82 55.53 2,409,823 +0.08(+0.14%)
Mar 23, 2022 55.31 55.66 54.82 55.45 1,827,519 -0.07(-0.12%)
Mar 22, 2022 55.68 55.84 55.31 55.52 1,865,028 +0.02(+0.04%)
Mar 21, 2022 55.75 56.01 54.96 55.50 1,351,750 -0.22(-0.39%)
Mar 18, 2022 55.04 55.86 54.98 55.71 3,391,373 +0.54(+0.99%)
Mar 17, 2022 54.16 55.18 54.15 55.17 1,288,641 +0.85(+1.57%)
Mar 16, 2022 53.94 54.36 52.94 54.32 2,115,862 +0.76(+1.42%)
Mar 15, 2022 54.37 54.64 52.97 53.56 1,523,360 -0.20(-0.37%)
Mar 14, 2022 53.39 53.97 53.13 53.75 1,356,268 +0.66(+1.25%)
Mar 11, 2022 54.39 54.57 52.87 53.09 1,709,005 -0.87(-1.61%)
Mar 10, 2022 53.22 54.12 52.92 53.96 1,150,916 +0.14(+0.26%)
Mar 09, 2022 54.09 54.34 53.53 53.82 1,327,202 +0.71(+1.34%)
Mar 08, 2022 53.86 54.37 52.89 53.11 2,003,805 -0.86(-1.60%)
Mar 07, 2022 54.38 55.03 53.95 53.97 2,679,047 -0.39(-0.71%)
Mar 04, 2022 53.09 54.41 53.09 54.36 2,048,840 +0.75(+1.40%)
Mar 03, 2022 53.22 53.76 52.63 53.60 1,846,588 +0.85(+1.61%)
Mar 02, 2022 52.56 53.11 52.45 52.75 2,249,730 +0.42(+0.79%)
Mar 01, 2022 52.75 53.16 52.11 52.34 2,083,769 -0.13(-0.25%)
Feb 28, 2022 52.78 52.92 51.83 52.47 3,180,445 -0.89(-1.67%)
Feb 25, 2022 52.09 53.53 52.16 53.36 1,941,973 +1.47(+2.82%)
Feb 24, 2022 50.81 52.07 50.35 51.89 2,446,234 +0.23(+0.44%)
Feb 23, 2022 52.20 52.77 51.56 51.66 1,765,778 -0.56(-1.08%)
Feb 22, 2022 52.34 52.62 51.87 52.23 2,136,178 -0.16(-0.30%)
Feb 18, 2022 52.39 0 -0.09(-0.17%)
Feb 17, 2022 53.10 53.23 52.39 52.48 2,140,420 -0.85(-1.60%)
Feb 16, 2022 53.58 53.85 52.52 53.33 2,092,801 -0.13(-0.24%)
Feb 15, 2022 54.25 54.59 53.43 53.46 1,889,358 -0.27(-0.50%)
Feb 14, 2022 54.45 55.07 53.59 53.72 1,792,422 -0.65(-1.20%)
Feb 11, 2022 55.13 55.63 53.89 54.37 2,222,011 -0.73(-1.32%)
Feb 10, 2022 56.78 57.10 54.87 55.10 1,716,100 -2.55(-4.42%)
Feb 09, 2022 56.86 57.81 56.85 57.65 2,074,212 +1.43(+2.54%)
Feb 08, 2022 56.46 56.74 56.05 56.23 1,885,146 -0.22(-0.38%)
Feb 07, 2022 56.84 57.15 56.18 56.44 1,812,543 -0.36(-0.64%)
Feb 04, 2022 57.54 57.64 56.47 56.81 1,515,746 -1.10(-1.90%)
Feb 03, 2022 57.92 58.24 57.91 1,468,545 -0.06(-0.10%)
Feb 02, 2022 56.44 58.16 56.44 57.97 3,164,919 +1.63(+2.88%)
Feb 01, 2022 56.90 57.11 55.90 56.34 1,770,299 -0.56(-0.99%)
Jan 31, 2022 55.94 56.97 55.91 56.90 2,040,996 +0.58(+1.03%)
Jan 28, 2022 54.66 56.29 53.69 56.32 1,834,513 +1.86(+3.42%)
Jan 27, 2022 55.78 56.17 54.02 54.46 2,572,273 -1.14(-2.05%)
Jan 26, 2022 56.20 57.05 55.11 55.60 2,085,222 -0.48(-0.86%)
Jan 25, 2022 55.75 56.30 54.90 56.09 1,754,549 -0.08(-0.14%)
Jan 24, 2022 56.35 56.50 54.55 56.17 2,315,591 -0.59(-1.04%)
Jan 21, 2022 57.29 57.93 56.58 56.76 1,888,891 -0.16(-0.28%)
Jan 20, 2022 57.28 58.01 56.83 56.91 1,648,041 -0.36(-0.64%)
Jan 19, 2022 58.75 58.89 57.19 57.28 1,567,741 -0.89(-1.52%)
Jan 18, 2022 58.06 58.31 57.40 58.17 2,107,299 -0.74(-1.25%)
Jan 14, 2022 58.90 0 -0.39(-0.66%)
Jan 13, 2022 59.29 59.47 58.83 59.30 1,231,168 +0.01(+0.02%)
Jan 12, 2022 59.40 59.83 59.06 59.29 1,378,050 -0.07(-0.12%)
Jan 11, 2022 59.12 59.47 58.22 59.36 1,198,110 +0.12(+0.20%)
Jan 10, 2022 59.03 59.31 58.27 59.24 1,622,704 -0.06(-0.10%)
Jan 07, 2022 59.79 60.57 58.97 59.30 2,235,402 -1.32(-2.18%)
Jan 06, 2022 61.16 61.67 60.26 60.62 3,326,019 -0.50(-0.82%)
Jan 05, 2022 62.51 63.02 61.11 61.12 3,221,361 -1.64(-2.62%)
Jan 04, 2022 63.58 64.23 62.37 62.76 1,661,472 -0.82(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.