Dark

DRE
Duke Realty Corp.
stock NYSE

Inactive

Sep 30, 2022

48.20USD+0.479%(+0.23)41,770,369

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-30	48.5000	49.2600	48.1100	48.2000	+0.479%	41,770,369	0.000%
2022-09-29	48.6900	48.9500	47.7900	47.9700	-2.658%	5,858,535	+0.479%
2022-09-28	48.9300	49.4600	47.8000	49.2800	+1.755%	9,717,085	-2.192%
2022-09-27	49.7100	50.6000	48.2300	48.4300	-1.765%	5,448,917	-0.475%
2022-09-26	51.0400	51.0400	48.7600	49.3000	-4.142%	3,426,207	-2.231%
2022-09-23	51.0200	51.8300	50.8800	51.4300	+0.019%	3,354,610	-6.280%
2022-09-22	51.3200	52.0600	50.9650	51.4200	-0.039%	3,188,994	-6.262%
2022-09-21	52.6900	53.1700	51.4300	51.4400	-2.168%	2,178,233	-6.299%
2022-09-20	52.8600	53.0700	52.1200	52.5800	-1.664%	1,939,814	-8.330%
2022-09-19	53.3000	53.4900	52.2900	53.4700	-0.779%	1,729,019	-9.856%
2022-09-16	55.2300	55.2300	53.0500	53.8900	-2.143%	5,584,903	-10.559%
2022-09-15	57.4300	57.4300	55.0250	55.0700	-4.126%	4,496,335	-12.475%
2022-09-14	58.2100	58.5800	56.9300	57.4400	-2.924%	2,663,450	-16.086%
2022-09-13	60.2700	60.3900	59.0050	59.1700	-3.616%	2,025,043	-18.540%
2022-09-12	61.3900	61.7500	61.1000	61.3900	+0.261%	2,195,927	-21.486%
2022-09-09	60.5100	61.4300	60.3700	61.2300	+1.274%	2,880,836	-21.280%
2022-09-08	59.2900	60.5350	59.1500	60.4600	+1.019%	2,520,176	-20.278%
2022-09-07	58.6200	60.0000	58.4700	59.8500	+2.203%	1,523,688	-19.465%
2022-09-06	57.7000	58.7200	57.6200	58.5600	+1.473%	2,038,855	-17.691%
2022-09-02	59.4400	59.7700	57.4900	57.7100	-1.820%	1,260,740	-16.479%
2022-09-01	58.4600	58.8500	57.5000	58.7800	-0.119%	1,472,564	-17.999%
2022-08-31	59.7800	60.5190	58.8300	58.8500	-0.943%	2,151,690	-18.097%
2022-08-30	60.2900	60.4600	59.2100	59.4100	-1.263%	1,141,874	-18.869%
2022-08-29	60.5500	60.6200	59.9650	60.1700	-0.938%	1,816,881	-19.894%
2022-08-26	62.8300	62.8300	60.6400	60.7400	-3.141%	1,391,172	-20.645%
2022-08-25	62.2200	62.7300	62.0200	62.7100	+1.227%	1,254,872	-23.138%
2022-08-24	61.0900	62.2300	61.0300	61.9500	+2.009%	1,928,413	-22.195%
2022-08-23	61.7700	61.8200	60.5250	60.7300	-1.731%	1,916,248	-20.632%
2022-08-22	62.9000	63.2100	61.7300	61.8000	-2.662%	2,018,739	-22.006%
2022-08-19	64.5650	64.5800	63.1600	63.4900	-1.733%	4,613,668	-24.083%
2022-08-18	65.1600	65.3100	64.5000	64.6100	-0.416%	1,630,565	-25.399%
2022-08-17	64.5400	65.2000	64.0400	64.8800	+0.170%	1,527,838	-25.709%
2022-08-16	65.3700	65.6600	64.7000	64.7700	-0.888%	1,805,898	-25.583%
2022-08-15	64.9500	65.4400	64.5600	65.3500	+0.755%	1,310,319	-26.243%
2022-08-12	63.6800	64.9500	63.6800	64.8600	+2.319%	1,736,455	-25.686%
2022-08-11	63.7400	64.1400	63.0900	63.3900	-0.158%	1,145,521	-23.963%
2022-08-10	63.2800	64.0000	62.8500	63.4900	+0.938%	1,834,317	-24.083%
2022-08-09	62.4600	62.9700	61.8500	62.9000	+1.386%	5,809,508	-23.370%
2022-08-08	62.7200	63.2600	61.5200	62.0400	-0.129%	1,990,933	-22.308%
2022-08-05	61.0000	62.1600	60.8200	62.1200	+0.599%	962,965	-22.408%
2022-08-04	61.6100	61.9100	60.8400	61.7500	+0.097%	1,093,833	-21.943%
2022-08-03	61.3800	62.7450	61.3800	61.6900	+0.966%	3,394,127	-21.867%
2022-08-02	61.8500	62.1800	61.0800	61.1000	-1.149%	2,196,776	-21.113%
2022-08-01	62.2500	62.5600	61.7200	61.8100	-1.199%	2,847,152	-22.019%
2022-07-29	62.0900	62.9000	62.0900	62.5600	+0.176%	1,404,187	-22.954%
2022-07-28	60.8300	62.6600	60.6200	62.4500	+3.979%	1,901,888	-22.818%
2022-07-27	60.1800	60.3700	59.1000	60.0600	-0.150%	1,379,708	-19.747%
2022-07-26	60.2100	60.6300	59.7300	60.1500	+0.200%	1,154,585	-19.867%
2022-07-25	59.5500	60.4200	59.2500	60.0300	+0.570%	875,178	-19.707%
2022-07-22	59.4400	60.1200	59.2800	59.6900	+0.998%	1,446,191	-19.249%
2022-07-21	58.5900	59.1300	57.9200	59.1000	+0.836%	1,720,189	-18.443%
2022-07-20	58.7300	59.9600	58.3500	58.6100	-0.475%	1,995,821	-17.761%
2022-07-19	56.3000	58.9600	56.3000	58.8900	+4.824%	1,849,201	-18.152%
2022-07-18	57.7400	58.5200	56.0700	56.1800	-1.490%	1,740,504	-14.204%
2022-07-15	56.1600	57.2000	55.7900	57.0300	+2.590%	2,013,546	-15.483%
2022-07-14	55.7400	56.1600	55.1900	55.5900	-2.268%	2,797,677	-13.294%
2022-07-13	56.1400	57.3700	55.8500	56.8800	-0.070%	1,880,518	-15.260%
2022-07-12	56.9700	57.8600	56.5400	56.9200	-0.663%	1,429,290	-15.320%
2022-07-11	56.9700	57.7800	56.7700	57.3000	+0.052%	1,522,603	-15.881%
2022-07-08	57.2300	57.7500	56.5700	57.2700	-0.435%	1,638,122	-15.837%
2022-07-07	56.8200	58.1600	56.8200	57.5200	+0.842%	1,978,747	-16.203%
2022-07-06	56.9400	57.8900	56.6500	57.0400	+0.352%	3,421,137	-15.498%
2022-07-05	55.9800	56.9400	55.2200	56.8400	+1.139%	3,030,894	-15.201%
2022-07-01	54.8600	56.4100	54.8600	56.2000	+2.275%	2,213,552	-14.235%
2022-06-30	55.0200	55.7700	54.0200	54.9500	-0.723%	3,715,913	-12.284%
2022-06-29	55.5500	55.5500	54.4900	55.3500	-0.450%	2,185,339	-12.918%
2022-06-28	56.5600	57.7100	55.4600	55.6000	-1.015%	2,884,643	-13.309%
2022-06-27	57.4400	57.6500	56.0300	56.1700	-2.228%	4,747,696	-14.189%
2022-06-24	55.7500	57.5500	55.6500	57.4500	+3.569%	5,016,991	-16.101%
2022-06-23	54.4300	55.7400	54.2800	55.4700	+2.646%	2,894,074	-13.106%
2022-06-22	52.0400	54.8300	51.8600	54.0400	+2.757%	3,461,177	-10.807%
2022-06-21	51.5600	52.9200	51.5600	52.5900	+2.236%	3,550,958	-8.348%
2022-06-17	52.3900	53.1000	51.3200	51.4400	-1.361%	6,256,222	-6.299%
2022-06-16	52.3100	53.2300	51.1500	52.1500	-2.850%	3,758,886	-7.574%
2022-06-15	51.8000	54.5000	51.7000	53.6800	+4.844%	7,347,034	-10.209%
2022-06-14	49.9600	51.7800	49.7400	51.2000	+1.850%	7,009,764	-5.859%
2022-06-13	49.7000	51.1500	49.2800	50.2700	+0.984%	15,933,223	-4.118%
2022-06-10	51.2200	51.2950	49.7700	49.7800	-3.862%	2,602,264	-3.174%
2022-06-09	51.8100	52.5900	51.6400	51.7800	-0.366%	2,686,261	-6.914%
2022-06-08	52.1700	52.6400	51.5550	51.9700	-1.702%	1,890,305	-7.254%
2022-06-07	52.7300	52.9500	51.6100	52.8700	-0.264%	1,970,905	-8.833%
2022-06-06	53.7200	53.7200	52.8300	53.0100	-0.488%	1,107,645	-9.074%
2022-06-03	53.2200	53.8200	52.6750	53.2700	-0.930%	1,630,618	-9.518%
2022-06-02	52.4500	53.9200	52.1900	53.7700	+2.147%	2,357,818	-10.359%
2022-06-01	52.9300	53.3900	51.4100	52.6400	-0.360%	1,943,585	-8.435%
2022-05-31	52.9100	53.7800	52.5700	52.8300	-1.104%	4,350,533	-8.764%
2022-05-27	51.9800	54.1100	51.9000	53.4200	+3.547%	2,883,159	-9.772%
2022-05-26	51.4800	51.9200	51.0100	51.5900	+0.742%	1,245,328	-6.571%
2022-05-25	50.2800	51.5600	50.1500	51.2100	+1.426%	2,052,786	-5.878%
2022-05-24	50.8000	51.1800	48.6500	50.4900	-1.058%	3,947,025	-4.536%
2022-05-23	51.4300	51.6800	50.6731	51.0300	+0.236%	4,166,540	-5.546%
2022-05-20	51.6000	51.8550	49.9550	50.9100	-0.313%	3,281,214	-5.323%
2022-05-19	51.3400	51.8550	50.9800	51.0700	-1.295%	2,863,850	-5.620%
2022-05-18	54.2600	54.5700	51.6100	51.7400	-5.064%	2,933,481	-6.842%
2022-05-17	53.7200	54.5100	52.4900	54.5000	+1.984%	4,631,087	-11.560%
2022-05-16	53.7600	54.1600	53.3900	53.4400	-0.336%	3,500,030	-9.805%
2022-05-13	52.2400	53.7700	51.7300	53.6200	+2.622%	4,152,998	-10.108%
2022-05-12	53.2000	53.4500	50.6900	52.2500	-2.263%	5,161,897	-7.751%
2022-05-11	50.9700	55.1600	50.9500	53.4600	+7.826%	10,372,439	-9.839%
2022-05-10	55.0200	56.3800	47.1200	49.5800	+3.920%	17,346,849	-2.783%
2022-05-09	49.1300	49.5000	47.5100	47.7100	-4.120%	2,391,514	+1.027%
2022-05-06	50.4500	50.7100	49.1242	49.7600	-2.470%	3,411,294	-3.135%
2022-05-05	53.0000	53.2000	50.5250	51.0200	-3.754%	2,458,013	-5.527%
2022-05-04	53.0700	53.3100	51.5850	53.0100	-0.207%	2,987,219	-9.074%
2022-05-03	53.0400	53.7500	52.8300	53.1200	+0.245%	1,878,384	-9.262%
2022-05-02	55.2000	55.4600	51.8900	52.9900	-3.215%	3,361,568	-9.039%
2022-04-29	59.4000	59.6100	54.5800	54.7500	-8.674%	4,859,509	-11.963%
2022-04-28	59.3900	60.4900	58.5700	59.9500	+1.233%	1,759,522	-19.600%
2022-04-27	58.7200	60.2600	58.5400	59.2200	+0.955%	2,752,589	-18.609%
2022-04-26	59.2100	59.9400	58.5600	58.6600	-1.129%	1,539,787	-17.832%
2022-04-25	59.8600	60.0700	58.2900	59.3300	-0.919%	1,627,474	-18.759%
2022-04-22	61.0500	61.0500	59.8100	59.8800	-1.852%	1,108,821	-19.506%
2022-04-21	61.9900	62.1400	60.9100	61.0100	-0.845%	1,302,077	-20.997%
2022-04-20	60.3900	61.9200	60.2100	61.5300	+2.192%	1,444,395	-21.664%
2022-04-19	58.7200	60.3700	58.5000	60.2100	+2.958%	1,404,196	-19.947%
2022-04-18	58.3600	58.6900	58.0600	58.4800	+0.395%	1,029,894	-17.579%
2022-04-14	59.1300	59.2500	58.1800	58.2500	-1.036%	1,074,782	-17.253%
2022-04-13	58.8100	59.2200	58.1800	58.8600	-0.051%	1,097,852	-18.111%
2022-04-12	58.5400	59.3800	58.3700	58.8900	+0.290%	1,149,497	-18.152%
2022-04-11	59.4600	59.7100	58.5200	58.7200	-1.344%	1,499,177	-17.916%
2022-04-08	60.3400	60.3400	59.1200	59.5200	-1.392%	1,836,300	-19.019%
2022-04-07	60.1200	60.7150	59.6100	60.3600	-0.347%	1,728,670	-20.146%
2022-04-06	59.2100	60.6700	58.6400	60.5700	+2.142%	1,710,272	-20.423%
2022-04-05	58.7000	59.8300	58.7000	59.3000	+0.799%	1,229,325	-18.718%
2022-04-04	59.3500	59.3900	58.2100	58.8300	-0.675%	1,658,192	-18.069%
2022-04-01	58.2200	59.3400	58.0100	59.2300	+2.015%	1,241,552	-18.622%
2022-03-31	59.3800	59.4900	58.0000	58.0600	-1.776%	2,040,893	-16.982%
2022-03-30	58.3900	59.1800	58.1100	59.1100	+0.698%	1,844,351	-18.457%
2022-03-29	58.0800	58.9400	57.5800	58.7000	+1.839%	2,370,630	-17.888%
2022-03-28	56.8500	57.9900	56.5500	57.6400	+1.568%	2,255,069	-16.378%
2022-03-25	56.2700	56.8200	55.7500	56.7500	+1.177%	1,642,204	-15.066%
2022-03-24	56.0300	56.2700	55.3800	56.0900	+0.143%	2,385,567	-14.067%
2022-03-23	55.8700	56.2300	55.3800	56.0100	-0.125%	1,809,164	-13.944%
2022-03-22	56.2500	56.4100	55.8700	56.0800	+0.036%	1,842,127	-14.051%
2022-03-21	56.3200	56.5800	55.5200	56.0600	-0.391%	1,338,144	-14.021%
2022-03-18	55.6000	56.4300	55.5400	56.2800	+0.987%	3,357,237	-14.357%
2022-03-17	54.7100	55.7400	54.7000	55.7300	+1.567%	1,275,670	-13.512%
2022-03-16	54.4900	54.9100	53.4800	54.8700	+1.423%	2,094,565	-12.156%
2022-03-15	54.9200	55.2000	53.5100	54.1000	-0.368%	1,508,027	-10.906%
2022-03-14	53.9300	54.5200	53.6700	54.3000	+1.249%	1,342,617	-11.234%
2022-03-11	54.9400	55.1265	53.4062	53.6300	-1.614%	1,691,803	-10.125%
2022-03-10	53.7600	54.6700	53.4600	54.5100	+0.257%	1,139,332	-11.576%
2022-03-09	54.6400	54.8900	54.0700	54.3700	+1.342%	1,313,843	-11.348%
2022-03-08	54.4100	54.9190	53.4300	53.6500	-1.596%	1,984,486	-10.158%
2022-03-07	54.9300	55.5900	54.4950	54.5200	-0.710%	2,652,083	-11.592%
2022-03-04	53.6300	54.9600	53.6300	54.9100	+1.404%	2,028,218	-12.220%
2022-03-03	53.7600	54.3100	53.1700	54.1500	+1.614%	1,828,001	-10.988%
2022-03-02	52.8100	53.6500	52.8100	53.2900	+0.794%	2,227,064	-9.552%
2022-03-01	53.2900	53.7000	52.6400	52.8700	-0.245%	2,062,795	-8.833%
2022-02-28	53.3200	53.4600	52.3529	53.0000	-1.670%	3,148,832	-9.057%
2022-02-25	52.6200	54.0700	52.4000	53.9000	+2.823%	1,922,426	-10.575%
2022-02-24	51.3300	52.5950	50.8610	52.4200	+0.441%	2,421,612	-8.050%
2022-02-23	52.7300	53.3100	52.0800	52.1900	-1.080%	1,748,005	-7.645%
2022-02-22	52.8700	53.2900	52.4000	52.7600	-0.302%	2,114,676	-8.643%
2022-02-18	52.9500	53.5600	52.7200	52.9200	-0.170%	1,220,014	-8.919%
2022-02-17	53.6400	53.7700	52.9200	53.0100	-1.596%	2,119,076	-9.074%
2022-02-16	54.1200	54.3950	53.0500	53.8700	-0.241%	2,071,736	-10.525%
2022-02-15	54.8000	55.1500	53.9700	54.0000	-1.008%	1,870,341	-10.741%
2022-02-14	55.2900	55.9200	54.4100	54.5500	-1.195%	1,765,273	-11.641%
2022-02-11	55.9800	56.4900	54.7200	55.2100	-1.323%	2,188,355	-12.697%
2022-02-10	57.6500	57.9800	55.7100	55.9500	-4.424%	1,690,107	-13.852%
2022-02-09	57.7300	58.7000	57.7200	58.5400	+2.540%	2,042,802	-17.663%
2022-02-08	57.3300	57.6100	56.9100	57.0900	-0.384%	1,856,592	-15.572%
2022-02-07	57.7100	58.0300	57.0450	57.3100	-0.641%	1,785,121	-15.896%
2022-02-04	58.4200	58.5300	57.3400	57.6800	-1.905%	1,492,788	-16.436%
2022-02-03	58.8100	59.1400	58.3910	58.8000	-0.102%	1,446,307	-18.027%
2022-02-02	57.3100	59.0500	57.3100	58.8600	+2.884%	3,117,181	-18.111%
2022-02-01	57.7800	57.9900	56.7550	57.2100	-0.987%	1,743,485	-15.749%
2022-01-31	56.8050	57.8500	56.7650	57.7800	+1.032%	2,010,086	-16.580%
2022-01-28	55.5000	57.2000	54.5200	57.1900	+3.418%	1,806,726	-15.720%
2022-01-27	56.6400	57.0300	54.8550	55.3000	-2.055%	2,533,312	-12.839%
2022-01-26	57.0600	57.9300	55.8900	56.4600	-0.860%	2,053,688	-14.630%
2022-01-25	56.6100	57.1900	55.7400	56.9500	-0.140%	1,727,974	-15.364%
2022-01-24	57.2200	57.3700	55.3900	57.0300	-1.041%	2,280,518	-15.483%
2022-01-21	58.1700	58.8200	57.4500	57.6300	-0.277%	1,860,281	-16.363%
2022-01-20	58.1600	58.9000	57.7000	57.7900	-0.636%	1,623,079	-16.595%
2022-01-19	59.6500	59.7925	58.0700	58.1600	-1.524%	1,544,230	-17.125%
2022-01-18	58.9500	59.2100	58.2800	59.0600	-1.254%	2,075,380	-18.388%
2022-01-14	60.0700	60.0700	58.8150	59.8100	-0.664%	1,312,653	-19.411%
2022-01-13	60.2000	60.3800	59.7350	60.2100	+0.017%	1,212,520	-19.947%
2022-01-12	60.3100	60.7500	59.9700	60.2000	-0.116%	1,357,177	-19.934%
2022-01-11	60.0300	60.3850	59.1150	60.2700	+0.200%	1,179,963	-20.027%
2022-01-10	59.9400	60.2200	59.1700	60.1500	-0.100%	1,598,126	-19.867%
2022-01-07	60.7100	61.5000	59.8750	60.2100	-2.177%	2,201,543	-19.947%
2022-01-06	62.1000	62.6200	61.1900	61.5500	-0.822%	3,275,641	-21.690%
2022-01-05	63.4700	63.9900	62.0500	62.0600	-2.620%	3,172,570	-22.333%
2022-01-04	64.5600	65.2200	63.3300	63.7300	-1.286%	1,636,308	-24.368%
2022-01-03	65.6400	65.7995	63.1100	64.5600	-1.645%	1,397,579	-25.341%
2021-12-31	65.2800	66.2200	65.0900	65.6400	+0.752%	1,400,290	-26.569%
2021-12-30	65.2200	65.3827	64.8000	65.1500	+0.015%	788,018	-26.017%
2021-12-29	64.6100	65.3200	64.2100	65.1400	+1.149%	833,679	-26.006%
2021-12-28	64.3200	64.5200	63.8950	64.4000	+0.156%	774,545	-25.155%
2021-12-27	62.8900	64.3300	62.7700	64.3000	+2.732%	957,444	-25.039%
2021-12-23	62.8600	63.1100	62.2500	62.5900	-0.287%	1,381,583	-22.991%
2021-12-22	62.3700	62.8100	62.3700	62.7700	+0.819%	1,140,557	-23.212%
2021-12-21	62.6200	62.7900	61.9000	62.2600	-0.080%	918,926	-22.583%
2021-12-20	61.6800	62.5800	61.2000	62.3100	+0.354%	1,337,077	-22.645%
2021-12-17	62.5700	63.1230	61.9300	62.0900	-0.783%	3,581,904	-22.371%
2021-12-16	62.8100	63.4300	62.1200	62.5800	-0.477%	1,539,585	-22.979%
2021-12-15	62.3100	63.5150	62.3100	62.8800	+1.191%	1,693,126	-23.346%
2021-12-14	62.3900	62.6982	61.4000	62.1400	-1.019%	2,110,355	-22.433%
2021-12-13	61.7700	63.1800	61.4300	62.7800	+1.932%	1,672,119	-23.224%
2021-12-10	61.3000	61.8200	61.0500	61.5900	+0.901%	1,161,661	-21.741%
2021-12-09	61.6400	61.6800	60.9100	61.0400	-1.262%	1,427,840	-21.035%
2021-12-08	61.4000	62.0800	61.3600	61.8200	+0.684%	1,109,039	-22.032%
2021-12-07	61.0600	61.9550	61.0400	61.4000	+1.003%	1,645,671	-21.498%
2021-12-06	60.2850	61.0300	60.2600	60.7900	+1.860%	1,264,812	-20.711%
2021-12-03	59.9600	60.4100	59.0000	59.6800	-0.084%	1,434,938	-19.236%
2021-12-02	58.9000	60.3400	58.8700	59.7300	+1.998%	1,568,282	-19.304%
2021-12-01	59.0600	60.6400	58.5100	58.5600	+0.394%	1,612,202	-17.691%
2021-11-30	59.3900	59.6700	58.2000	58.3300	-1.884%	4,056,705	-17.367%
2021-11-29	58.7700	59.9800	58.5200	59.4500	+1.850%	1,006,700	-18.923%
2021-11-26	59.1800	59.8700	58.3700	58.3700	-2.571%	881,813	-17.423%
2021-11-24	59.2300	60.0700	59.0000	59.9100	+1.319%	1,015,849	-19.546%
2021-11-23	58.6100	59.3500	58.3900	59.1300	+0.613%	933,051	-18.485%
2021-11-22	58.9300	59.3300	58.1800	58.7700	+0.136%	1,068,970	-17.985%
2021-11-19	58.6700	59.0097	58.3700	58.6900	+0.790%	1,604,288	-17.874%
2021-11-18	58.1800	58.2650	57.7100	58.2300	+0.172%	1,295,367	-17.225%
2021-11-17	57.5900	58.1500	56.8100	58.1300	+0.658%	993,362	-17.082%
2021-11-16	57.9100	58.1306	57.3500	57.7500	-0.207%	1,537,521	-16.537%
2021-11-15	57.3500	57.9100	57.2000	57.8700	+0.347%	1,258,412	-16.710%
2021-11-12	57.6900	57.9800	57.3800	57.6700	-0.087%	936,537	-16.421%
2021-11-11	57.0900	57.7300	56.8300	57.7200	+0.927%	1,138,395	-16.493%
2021-11-10	56.6500	57.4850	56.4600	57.1900	+0.953%	1,220,847	-15.720%
2021-11-09	56.8800	56.8800	56.2900	56.6500	-0.159%	1,277,705	-14.916%
2021-11-08	56.1300	56.7500	55.8150	56.7400	+1.249%	1,099,099	-15.051%
2021-11-05	56.6600	57.0000	56.0050	56.0400	-0.709%	993,864	-13.990%
2021-11-04	56.6300	56.7100	56.1100	56.4400	+0.249%	1,037,573	-14.600%
2021-11-03	56.1700	56.6650	55.8600	56.3000	+0.357%	1,650,153	-14.387%
2021-11-02	56.5200	56.7400	55.8600	56.1000	-0.426%	2,186,588	-14.082%
2021-11-01	56.5400	56.6800	55.0800	56.3400	+0.178%	1,339,492	-14.448%
2021-10-29	56.5400	56.9900	56.0800	56.2400	-0.881%	2,302,836	-14.296%
2021-10-28	55.5800	56.7700	55.4700	56.7400	+2.345%	1,650,531	-15.051%
2021-10-27	55.8700	56.1200	55.4200	55.4400	-0.306%	1,386,444	-13.059%
2021-10-26	55.7550	55.9600	55.3306	55.6100	-0.162%	2,165,821	-13.325%
2021-10-25	55.6100	55.7200	55.0300	55.7000	+0.324%	1,156,403	-13.465%
2021-10-22	55.2200	55.8000	54.9200	55.5200	+0.598%	1,027,158	-13.184%
2021-10-21	54.9000	55.5400	54.6328	55.1900	+0.602%	1,534,810	-12.665%
2021-10-20	53.9100	54.8800	53.6000	54.8600	+1.951%	1,592,661	-12.140%
2021-10-19	54.1700	54.3100	53.7500	53.8100	-0.167%	960,373	-10.426%
2021-10-18	53.0400	54.0700	52.7600	53.9000	+1.278%	1,627,865	-10.575%
2021-10-15	53.3600	53.5600	52.9600	53.2200	+0.377%	1,303,294	-9.433%
2021-10-14	52.6500	53.1100	52.4600	53.0200	+1.280%	1,221,833	-9.091%
2021-10-13	51.4000	52.4200	51.4000	52.3500	+1.552%	1,169,837	-7.927%
2021-10-12	50.9100	51.7350	50.5400	51.5500	+1.837%	1,658,903	-6.499%
2021-10-11	50.3700	50.6700	49.9904	50.6200	+0.437%	682,173	-4.781%
2021-10-08	50.7900	50.9300	50.3600	50.4000	-0.611%	973,766	-4.365%
2021-10-07	50.5700	51.3750	50.4141	50.7100	+0.795%	2,610,308	-4.950%
2021-10-06	49.5900	50.4200	48.8100	50.3100	+1.207%	2,333,515	-4.194%
2021-10-05	49.5500	49.9100	49.0400	49.7100	+0.607%	1,675,240	-3.038%
2021-10-04	48.6800	49.6100	48.6800	49.4100	+1.250%	2,653,625	-2.449%
2021-10-01	48.1000	49.2300	47.6100	48.8000	+1.943%	1,738,134	-1.230%
2021-09-30	48.9300	48.9500	47.8600	47.8700	-1.543%	1,942,834	+0.689%
2021-09-29	48.3000	48.8000	48.2800	48.6200	+0.976%	1,194,300	-0.864%
2021-09-28	47.6500	48.4530	47.4000	48.1500	+0.166%	1,949,507	+0.104%
2021-09-27	48.7300	49.2100	47.9600	48.0700	-1.597%	1,449,675	+0.270%
2021-09-24	49.2000	49.4200	48.7600	48.8500	-0.953%	1,480,969	-1.331%
2021-09-23	49.5300	49.6800	49.0700	49.3200	-0.202%	1,511,593	-2.271%
2021-09-22	49.3200	49.5700	49.0100	49.4200	+1.063%	1,604,959	-2.469%
2021-09-21	49.2700	49.6300	48.8900	48.9000	-0.428%	1,381,966	-1.431%
2021-09-20	49.1100	49.5000	48.4200	49.1100	-0.647%	1,591,236	-1.853%
2021-09-17	50.2200	50.4800	49.3300	49.4300	-2.293%	2,908,933	-2.488%
2021-09-16	50.6200	51.0400	50.3200	50.5900	-0.059%	905,430	-4.724%
2021-09-15	50.6000	51.0500	50.2900	50.6200	+0.099%	1,107,681	-4.781%
2021-09-14	50.6900	50.9250	50.2550	50.5700	0.000%	970,704	-4.687%
2021-09-13	51.1600	51.2200	50.4100	50.5700	-0.355%	1,123,603	-4.687%
2021-09-10	51.4400	51.5100	50.6700	50.7500	-1.226%	1,796,830	-5.025%
2021-09-09	53.0300	53.0300	51.3500	51.3800	-3.584%	2,663,412	-6.189%
2021-09-08	52.8000	53.6700	52.7650	53.2900	+0.547%	1,515,027	-9.552%
2021-09-07	53.5100	53.5300	52.4500	53.0000	-1.156%	1,565,203	-9.057%
2021-09-03	53.5000	53.7250	53.0100	53.6200	-0.056%	1,772,918	-10.108%
2021-09-02	53.5600	53.7100	53.0150	53.6500	+0.393%	1,447,805	-10.158%
2021-09-01	52.8200	53.5800	52.4200	53.4400	+1.771%	2,304,661	-9.805%
2021-08-31	51.8150	52.5900	51.5200	52.5100	+1.214%	3,783,143	-8.208%
2021-08-30	50.6800	51.9400	50.5600	51.8800	+2.550%	2,926,479	-7.093%
2021-08-27	50.4000	50.7500	50.3800	50.5900	+0.998%	2,110,848	-4.724%
2021-08-26	49.5700	50.3400	49.4000	50.0900	+1.253%	1,876,587	-3.773%
2021-08-25	49.5300	49.8199	49.2800	49.4700	-0.403%	1,210,226	-2.567%
2021-08-24	50.5100	50.8700	49.4850	49.6700	-1.721%	1,031,048	-2.960%
2021-08-23	50.9200	51.2100	50.5100	50.5400	-0.551%	1,222,100	-4.630%
2021-08-20	50.5900	51.0900	50.3300	50.8200	+0.415%	1,573,172	-5.155%
2021-08-19	50.3000	50.7200	50.0550	50.6100	+0.238%	1,602,796	-4.762%
2021-08-18	51.3400	51.4300	50.4200	50.4900	-1.656%	1,272,202	-4.536%
2021-08-17	50.9100	51.3900	50.8500	51.3400	+0.293%	1,036,465	-6.116%
2021-08-16	50.9000	51.4800	50.9000	51.1900	+0.392%	1,211,449	-5.841%
2021-08-13	50.7300	51.0450	50.5400	50.9900	+0.433%	842,741	-5.472%
2021-08-12	50.5000	50.7700	50.0700	50.7700	+0.754%	1,361,872	-5.062%
2021-08-11	50.4100	50.5600	50.1900	50.3900	+0.239%	1,073,411	-4.346%
2021-08-10	50.9400	50.9400	50.2400	50.2700	-1.218%	2,036,045	-4.118%
2021-08-09	51.0900	51.1100	50.6550	50.8900	-0.469%	927,257	-5.286%
2021-08-06	50.9000	51.3800	50.8200	51.1300	+0.491%	1,433,394	-5.730%
2021-08-05	50.9500	50.9850	50.4000	50.8800	+0.375%	977,658	-5.267%
2021-08-04	51.0100	51.1000	50.3200	50.6900	-0.354%	1,326,590	-4.912%
2021-08-03	50.7300	51.0600	50.5950	50.8700	+0.395%	1,942,383	-5.249%
2021-08-02	50.9900	51.3850	50.6050	50.6700	-0.413%	1,476,993	-4.875%
2021-07-30	51.0900	51.6750	50.7900	50.8800	-0.059%	1,751,047	-5.267%
2021-07-29	50.8900	51.4400	50.5100	50.9100	-0.216%	1,296,569	-5.323%
2021-07-28	51.3000	51.3600	50.8950	51.0200	-0.526%	1,514,396	-5.527%
2021-07-27	50.9600	51.3600	50.7200	51.2900	+0.766%	1,096,706	-6.025%
2021-07-26	51.1100	51.5200	50.6600	50.9000	-0.780%	1,580,213	-5.305%
2021-07-23	50.5600	51.3350	50.4900	51.3000	+1.584%	1,113,998	-6.043%
2021-07-22	50.3900	50.6542	50.2300	50.5000	-0.138%	1,063,055	-4.554%
2021-07-21	50.9600	51.1650	50.5300	50.5700	-0.979%	1,393,964	-4.687%
2021-07-20	50.4900	51.4000	50.1800	51.0700	+1.774%	1,483,671	-5.620%
2021-07-19	50.1400	50.5800	49.8000	50.1800	-0.437%	2,843,914	-3.946%
2021-07-16	50.4900	50.8200	50.3300	50.4000	+0.179%	1,089,859	-4.365%
2021-07-15	49.9600	50.4500	49.9600	50.3100	+0.439%	1,286,601	-4.194%
2021-07-14	49.6700	50.3200	49.3400	50.0900	+0.764%	1,654,343	-3.773%
2021-07-13	50.1600	50.3800	49.4900	49.7100	-1.330%	1,980,937	-3.038%
2021-07-12	50.0500	50.6100	49.8400	50.3800	+1.063%	1,543,041	-4.327%
2021-07-09	49.0500	49.8800	48.8000	49.8500	+2.068%	2,418,337	-3.310%
2021-07-08	48.5200	49.2500	48.3900	48.8400	+0.123%	2,550,378	-1.310%
2021-07-07	48.4400	49.0000	48.0400	48.7800	+0.827%	2,064,075	-1.189%
2021-07-06	47.9050	48.4150	47.3760	48.3800	+1.192%	1,953,623	-0.372%
2021-07-02	47.5300	48.0500	47.4450	47.8100	+0.950%	2,299,437	+0.816%
2021-07-01	47.3600	47.7350	47.0300	47.3600	+0.021%	1,606,107	+1.774%
2021-06-30	47.8000	48.0900	47.2500	47.3500	-1.024%	1,981,897	+1.795%
2021-06-29	48.0700	48.2900	47.7550	47.8400	-0.499%	1,022,987	+0.753%
2021-06-28	48.2500	48.2500	47.5900	48.0800	-0.042%	1,242,772	+0.250%
2021-06-25	47.8500	48.1400	47.6900	48.1000	+0.543%	1,516,134	+0.208%
2021-06-24	47.9900	48.2800	47.6000	47.8400	-0.188%	1,552,877	+0.753%
2021-06-23	48.1300	48.3400	47.9000	47.9300	-0.643%	1,547,287	+0.563%
2021-06-22	48.6800	48.7500	48.2400	48.2400	-1.046%	1,737,654	-0.083%
2021-06-21	47.7800	48.9400	47.5300	48.7500	+2.416%	1,471,688	-1.128%
2021-06-18	48.6800	48.9300	47.5700	47.6000	-2.479%	4,016,870	+1.261%
2021-06-17	48.1000	48.8700	48.0000	48.8100	+1.434%	1,695,910	-1.250%
2021-06-16	49.1500	49.1900	48.0950	48.1200	-1.595%	1,645,039	+0.166%
2021-06-15	49.3800	49.4200	48.8800	48.9000	-1.212%	885,563	-1.431%
2021-06-14	49.3000	49.5700	49.0450	49.5000	+0.406%	1,050,976	-2.626%
2021-06-11	49.6000	49.6000	49.1100	49.3000	-0.765%	1,338,809	-2.231%
2021-06-10	48.7800	49.7150	48.6750	49.6800	+1.762%	1,085,722	-2.979%
2021-06-09	49.1400	49.1400	48.8200	48.8200	-0.266%	1,179,666	-1.270%
2021-06-08	48.6200	49.0950	48.6000	48.9500	+0.699%	1,490,486	-1.532%
2021-06-07	48.2800	48.7550	48.1000	48.6100	+0.892%	1,342,695	-0.843%
2021-06-04	48.4600	48.4600	47.9800	48.1800	+0.083%	1,825,437	+0.042%
2021-06-03	48.0000	48.2750	47.7300	48.1400	+0.292%	2,360,487	+0.125%
2021-06-02	47.2900	48.0300	47.0800	48.0000	+1.868%	2,377,073	+0.417%
2021-06-01	46.5400	47.1500	46.2300	47.1200	+1.421%	2,425,833	+2.292%
2021-05-28	46.4000	46.7100	46.1800	46.4600	+0.715%	1,821,854	+3.745%
2021-05-27	46.1300	46.3900	46.0100	46.1300	-0.130%	2,000,272	+4.487%
2021-05-26	46.3800	46.4900	46.1600	46.1900	-0.173%	1,506,462	+4.352%
2021-05-25	46.4200	46.5600	45.9400	46.2700	-0.043%	1,167,850	+4.171%
2021-05-24	45.9000	46.6250	45.7650	46.2900	+1.358%	1,456,333	+4.126%
2021-05-21	45.5700	45.7900	45.4200	45.6700	+0.066%	3,997,586	+5.540%
2021-05-20	45.2400	45.7900	45.1800	45.6400	+1.063%	1,329,821	+5.609%
2021-05-19	45.0000	45.1600	44.4000	45.1600	-0.133%	1,855,193	+6.732%
2021-05-18	44.7700	45.4600	44.5146	45.2200	+0.735%	2,096,959	+6.590%
2021-05-17	45.0400	45.1600	44.8000	44.8900	-0.133%	1,249,669	+7.374%
2021-05-14	44.7400	45.1000	44.6100	44.9500	+0.875%	1,465,138	+7.230%
2021-05-13	44.2600	44.8800	44.1300	44.5600	+0.202%	2,483,559	+8.169%
2021-05-12	45.2300	45.5100	44.3600	44.4700	-1.919%	1,766,698	+8.388%
2021-05-11	45.9000	45.9100	44.9200	45.3400	-1.691%	1,465,026	+6.308%
2021-05-10	46.1000	46.6700	45.9950	46.1200	+0.414%	2,074,367	+4.510%
2021-05-07	45.6200	45.9800	45.5100	45.9300	+0.657%	1,754,393	+4.942%
2021-05-06	45.3600	45.7300	45.0900	45.6300	+0.840%	1,971,334	+5.632%
2021-05-05	46.1000	45.4700	44.9850	45.2500	-2.077%	1,492,847	+6.519%
2021-05-04	46.2900	46.5800	45.8650	46.2100	-0.324%	2,693,087	+4.306%
2021-05-03	46.8400	46.8550	46.0800	46.3600	-0.344%	2,661,494	+3.969%
2021-04-30	45.8900	46.7500	45.7200	46.5200	+1.483%	3,046,862	+3.611%
2021-04-29	45.4800	46.0600	45.4300	45.8400	+1.259%	1,578,514	+5.148%
2021-04-28	45.1500	45.6300	45.0900	45.2700	+0.421%	3,255,424	+6.472%
2021-04-27	45.5000	45.5700	44.9500	45.0800	-0.705%	2,541,033	+6.921%
2021-04-26	45.5300	45.8450	45.2700	45.4000	+0.066%	1,821,298	+6.167%
2021-04-23	45.3100	45.5000	45.1100	45.3700	+0.287%	1,405,471	+6.238%
2021-04-22	45.5800	45.6200	45.2000	45.2400	-0.963%	1,448,647	+6.543%
2021-04-21	45.8700	46.0000	45.3900	45.6800	-0.240%	1,843,331	+5.517%
2021-04-20	44.8700	45.9250	44.8700	45.7900	+2.141%	2,421,566	+5.263%
2021-04-19	44.4600	44.8500	44.2300	44.8300	+0.787%	2,816,427	+7.517%
2021-04-16	44.5600	44.5650	44.1200	44.4800	+0.497%	1,737,488	+8.363%
2021-04-15	43.5300	44.3000	43.5050	44.2600	+2.076%	1,674,893	+8.902%

document.getElementById("Q5NlLd").onerror = function(){this.style.display='none';}; .dark-mode .jqYQRz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqYQRz{ color: #333333; background-color: white; border: 2px solid #333333; }DREDuke Realty Corp.stock NYSE

DRE
Duke Realty Corp.
stock NYSE