Duke Realty Corporation Historical Stock Prices

DRE 
$19.99
*  
0.27
1.37%
Get DRE Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading DRE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.63  20.08  19.60  19.99 2,328,631
07/29/2015 19.7 20.08 19.6 19.99 2,332,060
07/28/2015 19.67 20 19.55 19.72 1,663,745
07/27/2015 19.68 19.87 19.56 19.65 1,970,352
07/24/2015 19.52 19.78 19.51 19.7 2,326,835
07/23/2015 19.71 19.75 19.4 19.57 2,579,533
07/22/2015 19.7 19.86 19.7 19.73 1,863,968
07/21/2015 19.54 19.79 19.54 19.72 3,298,683
07/20/2015 19.5 19.6 19.36 19.54 1,023,078
07/17/2015 19.66 19.78 19.45 19.53 1,635,972
07/16/2015 19.38 19.67 19.38 19.65 1,541,529
07/15/2015 19.28 19.43 19.15 19.35 989,487
07/14/2015 19.29 19.42 19.213 19.29 3,024,234
07/13/2015 19.38 19.53 19.21 19.27 3,054,998
07/10/2015 19.15 19.385 19.13 19.21 2,369,159
07/09/2015 19.21 19.48 19.03 19.07 1,996,194
07/08/2015 19.27 19.4 19.08 19.1 2,617,190
07/07/2015 19.21 19.475 19.13 19.36 4,262,007
07/06/2015 18.74 19.16 18.74 19.1 3,315,673
07/02/2015 18.99 19.17 18.84 18.89 2,198,382
07/01/2015 18.55 18.86 18.475 18.85 2,496,465
06/30/2015 18.61 18.73 18.5 18.57 3,011,187
06/29/2015 18.65 18.92 18.49 18.49 2,184,024
06/26/2015 18.71 18.89 18.62 18.85 2,278,659
06/25/2015 19.04 19.05 18.64 18.68 3,665,691
06/24/2015 19.08 19.29 19.05 19.07 2,878,194
06/23/2015 18.91 19.18 18.89 19.06 2,783,150
06/22/2015 19.15 19.2 18.95 18.96 2,815,034
06/19/2015 19.22 19.23 19.04 19.08 4,091,683
06/18/2015 19.04 19.4 18.99 19.29 2,133,480
06/17/2015 18.92 19.02 18.72 19 3,111,015
06/16/2015 18.84 18.99 18.81 18.91 2,234,462
06/15/2015 18.91 19.01 18.742 18.83 1,933,749
06/12/2015 19.13 19.24 19.045 19.06 1,314,866
06/11/2015 19.11 19.25 19.09 19.18 2,916,658
06/10/2015 18.82 19.175 18.76 19.01 2,424,802
06/09/2015 18.98 19.0301 18.76 18.81 1,526,140
06/08/2015 19.09 19.17 18.98 18.98 1,419,405
06/05/2015 18.93 19.24 18.85 19.05 2,278,237
06/04/2015 19.11 19.3 19.11 19.19 1,800,740
06/03/2015 19.44 19.56 19.15 19.16 3,329,554
06/02/2015 19.56 19.59 19.335 19.44 2,516,163
06/01/2015 19.6 19.8 19.505 19.65 2,259,753
05/29/2015 19.77 19.86 19.53 19.56 3,419,595
05/28/2015 19.87 19.94 19.67 19.76 1,774,935
05/27/2015 19.66 19.96 19.65 19.93 2,287,322
05/26/2015 20.02 20.12 19.56 19.64 2,057,926
05/22/2015 19.96 20.205 19.91 20.07 1,437,777
05/21/2015 20.11 20.13 19.88 20.03 1,550,783
05/20/2015 20.11 20.26 19.93 20.09 1,803,537
05/19/2015 19.86 20.23 19.86 20.08 1,923,161
05/18/2015 19.83 20 19.7 19.96 1,202,453
05/15/2015 19.8 20.05 19.7468 19.92 1,843,892
05/14/2015 19.48 19.8 19.4402 19.75 2,182,826
05/13/2015 19.63 19.84 19.305 19.35 1,666,200
05/12/2015 19.41 19.62 19.25 19.53 1,650,199
05/11/2015 20.01 20.1 19.57 19.67 1,676,581
05/08/2015 19.96 20.49 19.935 20.07 2,302,402
05/07/2015 19.55 19.74 19.49 19.68 2,640,170
05/06/2015 19.62 19.65 19.455 19.56 2,935,161
05/05/2015 20.07 20.09 19.52 19.61 2,962,952
05/04/2015 20.11 20.27 20.04 20.13 1,962,007
05/01/2015 19.85 20.1 19.8 20.02 2,943,576
04/30/2015 19.7 20.02 19.62 19.81 3,631,889
04/29/2015 20 20.17 19.75 19.98 2,475,000
04/28/2015 20.3 20.41 20.03 20.21 1,457,055
04/27/2015 20.47 20.57 20.24 20.35 1,532,551
04/24/2015 20.45 20.54 20.3 20.42 1,301,012
04/23/2015 20.34 20.47 20.31 20.38 1,280,740
04/22/2015 20.4 20.5025 20.28 20.4 1,956,052
04/21/2015 20.56 20.72 20.31 20.4 2,316,000
04/20/2015 20.54 20.685 20.43 20.46 1,849,992
04/17/2015 20.59 20.71 20.34 20.48 1,932,197
04/16/2015 20.51 20.78 20.41 20.71 2,424,487
04/15/2015 20.65 20.73 20.56 20.58 2,254,924
04/14/2015 20.51 20.68 20.47 20.62 2,434,361
04/13/2015 20.54 20.65 20.42 20.47 2,124,216
04/10/2015 20.77 20.93 20.44 20.54 3,943,016
04/09/2015 21.14 21.19 20.63 20.65 3,662,762
04/08/2015 21.51 21.56 21.18 21.2 4,751,424
04/07/2015 21.91 22.04 21.4 21.51 4,576,045
04/06/2015 22.06 22.25 22.04 22.22 3,252,605
04/02/2015 21.81 22.13 21.716 22.04 2,478,214
04/01/2015 21.78 21.93 21.54 21.76 2,426,076
03/31/2015 22.01 22.1 21.705 21.77 2,492,623
03/30/2015 21.81 22.23 21.73 22.11 3,688,186
03/27/2015 21.61 21.74 21.424 21.7 1,444,838
03/26/2015 21.63 21.75 21.44 21.6 2,317,269
03/25/2015 22.1 22.15 21.6 21.7 1,733,525
03/24/2015 22.39 22.39 22.01 22.01 2,133,311
03/23/2015 22.44 22.63 22.34 22.41 2,108,976
03/20/2015 21.78 22.51 21.75 22.49 4,624,545
03/19/2015 21.67 21.82 21.49 21.72 2,148,458
03/18/2015 21.21 21.8 21.07 21.74 2,233,544
03/17/2015 21.05 21.25 20.91 21.2 1,647,770
03/16/2015 20.73 21.12 20.71 21.09 1,606,234
03/13/2015 20.59 20.76 20.49 20.61 2,927,469
03/12/2015 20.51 20.72 20.46 20.66 2,216,723
03/11/2015 20.45 20.545 20.26 20.39 2,733,660
03/10/2015 20.21 20.55 20.19 20.43 2,112,418
03/09/2015 20.46 20.63 19.93 20.41 1,890,287
03/06/2015 20.85 20.85 20.27 20.31 2,578,154
03/05/2015 21.15 21.37 21.12 21.21 1,523,019
03/04/2015 21.34 21.4 21.0589 21.11 1,424,072
03/03/2015 21.32 21.42 21.2 21.38 1,319,973
03/02/2015 21.34 21.74 21.27 21.41 1,974,551
02/27/2015 21.22 21.51 21.1 21.36 3,271,223
02/26/2015 21.34 21.348 21.005 21.19 2,337,425
02/25/2015 21.37 21.63 21.25 21.4 2,526,122
02/24/2015 21.64 21.64 21.24 21.41 2,763,619
02/23/2015 21.5 21.71 21.4 21.71 1,922,929
02/20/2015 21.16 21.5 21.14 21.46 2,332,133
02/19/2015 21.45 21.49 21.105 21.24 2,109,963
02/18/2015 21.39 21.58 21.19 21.57 1,788,833
02/17/2015 21.61 21.8 21.3 21.39 2,411,324
02/13/2015 21.61 21.73 21.4 21.63 3,441,089
02/12/2015 21.05 21.61 20.97 21.59 2,251,958
02/11/2015 21.22 21.34 20.95 21.13 2,021,154
02/10/2015 21.31 21.31 20.94 21.21 2,856,216
02/09/2015 21.5 21.64 21.18 21.24 2,365,524
02/06/2015 22.15 22.2 21.385 21.5 2,961,179
02/05/2015 21.89 22.17 21.73 22.15 1,538,519
02/04/2015 21.83 21.86 21.68 21.74 1,741,509
02/03/2015 21.8 21.9 21.62 21.89 2,940,585
02/02/2015 21.9 21.95 21.27 21.77 2,651,778
01/30/2015 22.33 22.39 21.8 21.83 2,527,067
01/29/2015 22.51 22.63 22.2 22.41 2,183,983
01/28/2015 22.63 22.7 22.27 22.3 2,252,203
01/27/2015 22.36 22.61 22.27 22.58 2,732,884
01/26/2015 22.13 22.44 22.01 22.42 3,008,171
01/23/2015 22.27 22.27 21.95 22.12 2,426,731
01/22/2015 21.96 22.24 21.78 22.24 1,782,814
01/21/2015 21.75 21.87 21.63 21.82 1,455,846
01/20/2015 22.08 22.125 21.66 21.76 2,185,744
01/16/2015 21.64 22.04 21.57 22.01 1,934,282
01/15/2015 21.69 21.7299 21.49 21.63 2,178,953
01/14/2015 21.31 21.63 21.12 21.58 2,957,198
01/13/2015 21.45 21.57 21.08 21.25 2,194,681
01/12/2015 21.27 21.45 21.27 21.39 2,092,891
01/09/2015 21.5 21.51 21.165 21.29 2,047,590
01/08/2015 21.21 21.465 21.07 21.46 3,429,534
01/07/2015 20.8 21.12 20.705 21.11 2,400,839
01/06/2015 20.5 20.75 20.435 20.69 3,574,324
01/05/2015 20.38 20.51 20.26 20.42 2,225,517
01/02/2015 20.31 20.45 20.22 20.44 1,638,905
12/31/2014 20.6 20.83 20.16 20.2 1,785,877
12/30/2014 20.6 20.75 20.48 20.54 2,244,328
12/29/2014 20.54 20.8 20.54 20.63 2,148,229
12/26/2014 20.52 20.62 20.5 20.54 1,057,708
12/24/2014 20.43 20.54 20.33 20.46 784,334
12/23/2014 20.43 20.53 20.32 20.46 1,622,071
12/22/2014 20.24 20.49 20.19 20.37 2,790,025
12/19/2014 20.16 20.3 20.09 20.24 5,045,022
12/18/2014 20.05 20.17 19.89 20.17 3,551,158
12/17/2014 19.3 19.93 19.3 19.93 3,272,859
12/16/2014 18.96 19.33 18.85 19.21 3,797,767
12/15/2014 19.42 19.5 18.97 18.98 2,283,150
12/12/2014 19.51 19.68 19.29 19.3 2,434,411
12/11/2014 19.56 19.67 19.52 19.57 2,386,857
12/10/2014 19.5 19.605 19.38 19.48 2,758,371
12/09/2014 19.33 19.58 19.31 19.52 1,563,386
12/08/2014 19.34 19.66 19.34 19.47 2,339,363
12/05/2014 19.34 19.43 19.17 19.39 1,755,609
12/04/2014 19.39 19.43 19.23 19.4 2,822,918
12/03/2014 19.43 19.44 19.28 19.38 2,060,389
12/02/2014 19.32 19.44 19.14 19.43 2,704,889
12/01/2014 19.39 19.51 19.27 19.3 2,367,034
11/28/2014 19.48 19.69 19.34 19.44 1,498,254
11/26/2014 19.35 19.44 19.29 19.44 1,678,344
11/25/2014 19.32 19.4 19.23 19.32 1,949,716
11/24/2014 19.23 19.46 19.21 19.3 2,648,195
11/21/2014 19.04 19.2 18.97 19.14 2,473,003
11/20/2014 18.86 18.96 18.8 18.93 1,881,748
11/19/2014 18.95 19 18.8 18.88 1,800,178
11/18/2014 18.88 19.07 18.85 18.94 2,120,655
11/17/2014 18.92 19.09 18.83 18.84 2,415,830
11/14/2014 19.17 19.22 18.86 18.92 1,760,362
11/13/2014 19.1 19.27 19.07 19.16 1,811,728
11/12/2014 19.47 19.51 19.05 19.1 2,279,997
11/11/2014 19.61 19.73 19.495 19.64 2,274,091
11/10/2014 19.39 19.64 19.38 19.59 3,067,172
11/07/2014 19.4 19.55 19.315 19.43 3,161,668
11/06/2014 19.55 19.61 19.325 19.36 2,199,668
11/05/2014 19.43 19.55 19.4 19.54 3,695,509
11/04/2014 19.35 19.405 19.09 19.39 2,739,369
11/03/2014 18.99 19.36 18.89 19.34 3,446,246
10/31/2014 18.85 18.97 18.76 18.96 2,891,422
10/30/2014 18.44 18.79 18.31 18.76 2,358,595
10/29/2014 18.52 18.6 18.3 18.44 2,758,512
10/28/2014 18.62 18.64 18.392 18.54 2,343,446
10/27/2014 18.39 18.51 18.25 18.49 2,374,045
10/24/2014 18.34 18.46 18.26 18.39 2,694,547
10/23/2014 18.26 18.46 18.13 18.3 6,804,463
10/22/2014 18.25 18.35 18.175 18.21 2,642,080
10/21/2014 18.24 18.25 18.05 18.22 2,214,435
10/20/2014 17.76 18.19 17.76 18.18 1,496,340
10/17/2014 17.98 18 17.66 17.83 3,105,104
10/16/2014 17.5 17.89 17.41 17.82 2,960,286
10/15/2014 17.82 18.07 17.6 17.68 4,190,589
10/14/2014 17.49 18.03 17.39 17.97 3,448,310
10/13/2014 17.47 17.66 17.35 17.39 1,962,765
10/10/2014 17.5 17.79 17.42 17.47 2,125,683
10/09/2014 17.64 17.92 17.49 17.53 3,042,275
10/08/2014 17.23 17.66 17.19 17.66 1,784,611
10/07/2014 17.27 17.47 17.21 17.24 2,299,890
10/06/2014 17.23 17.45 17.23 17.37 2,394,769
10/03/2014 17.33 17.42 17.19 17.2 2,681,924
10/02/2014 17.17 17.38 17.06 17.26 3,369,532
10/01/2014 17.16 17.36 17.125 17.22 3,131,308
09/30/2014 17.34 17.36 17.105 17.18 3,116,673
09/29/2014 17.2 17.37 17.12 17.36 1,879,075
09/26/2014 17.03 17.33 16.95 17.33 2,175,076
09/25/2014 17.09 17.14 16.94 17.05 2,190,069
09/24/2014 17.11 17.32 16.96 17.17 2,703,408
09/23/2014 17.34 17.38 17.1 17.11 2,054,838
09/22/2014 17.4 17.42 17.23 17.36 2,414,594
09/19/2014 17.66 17.66 17.35 17.43 5,428,429
09/18/2014 17.87 17.98 17.53 17.58 1,917,647
09/17/2014 17.77 18.03 17.72 17.86 2,570,793
09/16/2014 17.52 17.82 17.52 17.71 2,554,937
09/15/2014 17.66 17.78 17.48 17.54 2,057,455
09/12/2014 18.12 18.135 17.56 17.67 2,927,708
09/11/2014 18.14 18.27 18.07 18.19 1,022,282
09/10/2014 18.33 18.33 18.16 18.19 1,429,437
09/09/2014 18.5 18.5 18.32 18.4 3,234,469
09/08/2014 18.49 18.55 18.36 18.5 2,881,025
09/05/2014 18.35 18.54 18.29 18.49 3,296,286
09/04/2014 18.47 18.59 18.22 18.27 2,238,318
09/03/2014 18.54 18.64 18.43 18.49 2,041,934
09/02/2014 18.57 18.73 18.46 18.52 2,323,741
08/29/2014 18.35 18.68 18.33 18.6 2,540,712
08/28/2014 18.32 18.39 18.28 18.35 942,886
08/27/2014 18.39 18.47 18.26 18.34 1,461,781
08/26/2014 18.42 18.52 18.3 18.35 1,774,541
08/25/2014 18.54 18.56 18.3 18.4 851,621
08/22/2014 18.6 18.77 18.36 18.46 1,248,187
08/21/2014 18.7 18.8 18.59 18.63 1,437,097
08/20/2014 18.56 18.73 18.47 18.72 1,837,934
08/19/2014 18.48 18.665 18.42 18.62 1,762,930
08/18/2014 18.31 18.44 18.25 18.42 1,146,203
08/15/2014 18.36 18.4 18.12 18.21 2,536,374
08/14/2014 18.34 18.4 18.24 18.28 2,060,097
08/13/2014 18.05 18.33 18.045 18.27 2,220,658
08/12/2014 18 18.19 17.93 17.97 1,378,491
08/11/2014 18.08 18.23 18.06 18.17 1,765,489
08/08/2014 17.93 18.02 17.795 18.01 989,754
08/07/2014 17.95 18.07 17.81 17.85 1,305,796
08/06/2014 17.88 17.95 17.81 17.93 1,452,042
08/05/2014 18.07 18.11 17.86 17.91 2,476,512
08/04/2014 18.01 18.22 17.825 18.19 2,665,049
08/01/2014 17.92 18.13 17.865 18 3,597,841
07/31/2014 18.12 18.41 17.97 17.99 3,672,468
07/30/2014 18.19 18.26 18.01 18.18 2,457,922
07/29/2014 18.27 18.305 18.075 18.18 3,090,755
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?