Duke Realty Corporation ( DRE) - Price History
Stock symbol DRE is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DRE (Duke Realty Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $48.20 | $48.20 |
| June 2023 | $48.20 | $48.20 |
| May 2023 | $48.20 | $48.20 |
| April 2023 | $48.20 | $48.20 |
| March 2023 | $48.20 | $48.20 |
| February 2023 | $48.20 | $48.20 |
| January 2023 | $48.20 | $48.20 |
| December 2022 | $48.20 | $48.20 |
| November 2022 | $48.20 | $48.20 |
| October 2022 | $48.20 | $48.20 |
| September 2022 | $48.20 | $48.20 |
| August 2022 | $58.57 | $58.85 |
| July 2022 | $62.26 | $62.56 |
| June 2022 | $54.69 | $54.95 |
| May 2022 | $52.58 | $52.83 |
| April 2022 | $54.20 | $54.75 |
| March 2022 | $57.48 | $58.06 |
| February 2022 | $52.47 | $53 |
| January 2022 | $56.90 | $57.78 |
| December 2021 | $64.65 | $65.64 |
| November 2021 | $57.45 | $58.33 |
| October 2021 | $55.12 | $56.24 |
| September 2021 | $46.92 | $47.87 |
| August 2021 | $51.46 | $52.51 |
| July 2021 | $49.62 | $50.88 |
| June 2021 | $46.17 | $47.35 |
| May 2021 | $45.31 | $46.46 |
| April 2021 | $45.10 | $46.52 |
| March 2021 | $40.65 | $41.93 |
| February 2021 | $38.06 | $39.25 |
| January 2021 | $38.12 | $39.56 |
| December 2020 | $38.52 | $39.97 |
| November 2020 | $36.68 | $38.06 |
| October 2020 | $36.38 | $37.99 |
| September 2020 | $35.33 | $36.90 |
| August 2020 | $36.91 | $38.55 |
| July 2020 | $38.26 | $40.19 |
| June 2020 | $33.69 | $35.39 |
| May 2020 | $32.82 | $34.48 |
| April 2020 | $32.79 | $34.70 |
| March 2020 | $30.59 | $32.38 |
| February 2020 | $30.68 | $32.47 |
| January 2020 | $34.09 | $36.31 |
| December 2019 | $32.55 | $34.67 |
| November 2019 | $33.03 | $35.18 |
| October 2019 | $32.77 | $35.14 |
| September 2019 | $31.68 | $33.97 |
| August 2019 | $31.03 | $33.27 |
| July 2019 | $30.88 | $33.33 |
| June 2019 | $29.29 | $31.61 |
| May 2019 | $27.88 | $30.09 |
| April 2019 | $28.63 | $31.12 |
| March 2019 | $28.14 | $30.58 |
| February 2019 | $27.21 | $29.57 |
| January 2019 | $26.71 | $29.24 |
| December 2018 | $23.66 | $25.90 |
| November 2018 | $26 | $28.46 |
| October 2018 | $24.99 | $27.57 |
| September 2018 | $25.72 | $28.37 |
| August 2018 | $25.83 | $28.49 |
| July 2018 | $26.21 | $29.12 |
| June 2018 | $26.13 | $29.03 |
| May 2018 | $25.31 | $28.12 |
| April 2018 | $24.22 | $27.10 |
| March 2018 | $23.67 | $26.48 |
| February 2018 | $22.14 | $24.77 |
| January 2018 | $23.42 | $26.41 |
| December 2017 | $24.13 | $27.21 |
| November 2017 | $24.95 | $28.13 |
| October 2017 | $24.34 | $28.48 |
| September 2017 | $24.63 | $28.82 |
| August 2017 | $25.40 | $29.72 |
| July 2017 | $24.27 | $28.59 |
| June 2017 | $23.73 | $27.95 |
| May 2017 | $24.34 | $28.67 |
| April 2017 | $23.38 | $27.73 |
| March 2017 | $22.15 | $26.27 |
| February 2017 | $21.62 | $25.64 |
| January 2017 | $20.36 | $24.33 |
| December 2016 | $22.23 | $26.56 |
| November 2016 | $21.28 | $25.43 |
| October 2016 | $21.71 | $26.15 |
| September 2016 | $22.68 | $27.33 |
| August 2016 | $23.34 | $28.12 |
| July 2016 | $23.74 | $28.79 |
| June 2016 | $21.99 | $26.66 |
| May 2016 | $19.52 | $23.67 |
| April 2016 | $17.90 | $21.87 |
| March 2016 | $18.44 | $22.54 |
| February 2016 | $16.92 | $20.68 |
| January 2016 | $16.32 | $20.13 |
| December 2015 | $17.04 | $21.02 |
| November 2015 | $16.50 | $20.35 |
| October 2015 | $16.61 | $20.70 |
| September 2015 | $15.29 | $19.05 |
| August 2015 | $14.49 | $18.06 |
| July 2015 | $16.05 | $20.17 |
| June 2015 | $14.78 | $18.57 |
| May 2015 | $15.56 | $19.56 |
| April 2015 | $15.63 | $19.81 |
| March 2015 | $17.17 | $21.77 |
| February 2015 | $16.85 | $21.36 |
| January 2015 | $17.08 | $21.83 |
| December 2014 | $15.81 | $20.20 |
| November 2014 | $15.21 | $19.44 |
| October 2014 | $14.71 | $18.96 |
| September 2014 | $13.33 | $17.18 |
| August 2014 | $14.43 | $18.60 |
| July 2014 | $13.82 | $17.99 |
| June 2014 | $13.95 | $18.16 |
| May 2014 | $13.60 | $17.70 |
| April 2014 | $13.33 | $17.52 |
| March 2014 | $12.85 | $16.88 |
| February 2014 | $12.78 | $16.80 |
| January 2014 | $11.83 | $15.71 |
| December 2013 | $11.33 | $15.04 |
| November 2013 | $11.43 | $15.18 |
| October 2013 | $12.34 | $16.57 |
| September 2013 | $11.50 | $15.44 |
| August 2013 | $10.87 | $14.59 |
| July 2013 | $12.14 | $16.47 |
| June 2013 | $11.49 | $15.59 |
| May 2013 | $12.21 | $16.57 |
| April 2013 | $12.88 | $17.64 |
| March 2013 | $12.40 | $16.98 |
| February 2013 | $11.80 | $16.16 |
| January 2013 | $11.13 | $15.41 |
| December 2012 | $10.02 | $13.87 |
| November 2012 | $9.75 | $13.50 |
| October 2012 | $10.33 | $14.48 |
| September 2012 | $10.49 | $14.70 |
| August 2012 | $10.35 | $14.50 |
| July 2012 | $10.19 | $14.46 |
| June 2012 | $10.32 | $14.64 |
| May 2012 | $9.76 | $13.84 |
| April 2012 | $10.33 | $14.82 |
| March 2012 | $9.99 | $14.34 |
| February 2012 | $9.67 | $13.88 |
| January 2012 | $9.22 | $13.39 |
| December 2011 | $8.29 | $12.05 |
| November 2011 | $7.98 | $11.60 |
| October 2011 | $8.33 | $12.28 |
| September 2011 | $7.12 | $10.50 |
| August 2011 | $8.05 | $11.87 |
| July 2011 | $9.38 | $14.04 |
| June 2011 | $9.36 | $14.01 |
| May 2011 | $10.04 | $15.04 |
| April 2011 | $10.07 | $15.25 |
| March 2011 | $9.25 | $14.01 |
| February 2011 | $9.29 | $14.07 |
| January 2011 | $8.93 | $13.70 |
| December 2010 | $8.12 | $12.46 |
| November 2010 | $7.26 | $11.13 |
| October 2010 | $8 | $12.45 |
| September 2010 | $7.45 | $11.59 |
| August 2010 | $7.21 | $11.21 |
| July 2010 | $7.57 | $11.96 |
| June 2010 | $7.19 | $11.35 |
| May 2010 | $7.52 | $11.88 |
| April 2010 | $8.46 | $13.53 |
| March 2010 | $7.76 | $12.40 |
| February 2010 | $6.94 | $11.10 |
| January 2010 | $6.97 | $11.32 |
| December 2009 | $7.49 | $12.17 |
| November 2009 | $6.90 | $11.21 |
| October 2009 | $6.82 | $11.24 |
| September 2009 | $7.29 | $12.01 |
| August 2009 | $6.99 | $11.52 |
| July 2009 | $5.67 | $9.49 |
| June 2009 | $5.24 | $8.77 |
| May 2009 | $5.68 | $9.51 |
| April 2009 | $5.73 | $9.77 |
| March 2009 | $3.23 | $5.50 |
| February 2009 | $4.05 | $6.90 |
| January 2009 | $5.26 | $9.21 |
| December 2008 | $6.25 | $10.96 |
| November 2008 | $4.69 | $8.21 |
| October 2008 | $7.72 | $14.11 |
| September 2008 | $13.45 | $24.58 |
| August 2008 | $13.69 | $25.03 |
| July 2008 | $13.28 | $24.73 |
| June 2008 | $12.06 | $22.45 |
| May 2008 | $13.79 | $25.68 |
| April 2008 | $12.87 | $24.42 |
| March 2008 | $12.02 | $22.81 |
| February 2008 | $12.08 | $22.92 |
| January 2008 | $12.17 | $23.58 |
| December 2007 | $13.46 | $26.08 |
| November 2007 | $13.57 | $26.29 |
| October 2007 | $16.32 | $32.15 |
| September 2007 | $17.16 | $33.81 |
| August 2007 | $17.15 | $33.79 |
| July 2007 | $16.34 | $32.69 |
| June 2007 | $17.83 | $35.67 |
| May 2007 | $20.06 | $40.12 |
| April 2007 | $21.31 | $43.11 |
| March 2007 | $21.49 | $43.47 |
| February 2007 | $21.78 | $44.06 |
| January 2007 | $21.60 | $44.12 |
| December 2006 | $20.02 | $40.90 |
| November 2006 | $21.30 | $43.52 |
| October 2006 | $19.38 | $40.06 |
| September 2006 | $18.07 | $37.35 |
| August 2006 | $18.37 | $37.98 |
| July 2006 | $17.79 | $37.26 |
| June 2006 | $16.78 | $35.15 |
| May 2006 | $16.20 | $33.94 |
| April 2006 | $16.68 | $35.40 |
| March 2006 | $17.88 | $37.95 |
| February 2006 | $16.54 | $35.10 |
| January 2006 | $16.86 | $36.28 |
| December 2005 | $15.53 | $33.40 |
| November 2005 | $15.80 | $34 |
| October 2005 | $15.36 | $34.10 |
| September 2005 | $15.26 | $33.88 |
| August 2005 | $14.75 | $32.74 |
| July 2005 | $15.07 | $33.96 |
| June 2005 | $14.05 | $31.66 |
| May 2005 | $13.70 | $30.87 |
| April 2005 | $13.38 | $30.60 |
| March 2005 | $13.05 | $29.85 |
| February 2005 | $13.85 | $31.68 |
| January 2005 | $13.41 | $31.10 |
| December 2004 | $14.72 | $34.14 |
| November 2004 | $14.90 | $34.55 |
| October 2004 | $14.50 | $34.10 |
| September 2004 | $14.12 | $33.20 |
| August 2004 | $14.46 | $34 |
| July 2004 | $12.89 | $30.76 |
| June 2004 | $13.33 | $31.81 |
| May 2004 | $13.56 | $32.36 |
| April 2004 | $12.03 | $29.16 |
| March 2004 | $14.32 | $34.72 |
| February 2004 | $13.37 | $32.40 |
| January 2004 | $13.38 | $32.87 |
| December 2003 | $12.62 | $31 |
| November 2003 | $12.53 | $30.80 |
| October 2003 | $11.73 | $29.28 |
| September 2003 | $11.70 | $29.20 |
| August 2003 | $11.09 | $27.67 |
| July 2003 | $11.36 | $28.82 |
| June 2003 | $10.86 | $27.55 |
| May 2003 | $11.19 | $28.38 |
| April 2003 | $10.63 | $27.40 |
| March 2003 | $10.47 | $26.98 |
| February 2003 | $10.07 | $25.95 |
| January 2003 | $9.54 | $25.05 |
| December 2002 | $9.70 | $25.45 |
| November 2002 | $9.53 | $25 |
| October 2002 | $9.09 | $24.30 |
| September 2002 | $9.21 | $24.62 |
| August 2002 | $9.81 | $26.23 |
| July 2002 | $9.46 | $25.75 |
| June 2002 | $10.63 | $28.95 |
| May 2002 | $9.97 | $27.15 |
| April 2002 | $9.50 | $26.30 |
| March 2002 | $9.39 | $26 |
| February 2002 | $8.59 | $23.80 |
| January 2002 | $8.24 | $23.25 |
| December 2001 | $8.62 | $24.33 |
| November 2001 | $8.70 | $24.56 |
| October 2001 | $8.01 | $23.05 |
| September 2001 | $8.23 | $23.69 |
| August 2001 | $8.78 | $25.27 |
| July 2001 | $8.33 | $24.39 |
| June 2001 | $8.48 | $24.85 |
| May 2001 | $7.98 | $23.36 |
| April 2001 | $7.72 | $23.04 |
| March 2001 | $7.76 | $23.15 |
| February 2001 | $7.67 | $22.90 |
| January 2001 | $8.07 | $24.98 |
| December 2000 | $7.95 | $24.62 |
| November 2000 | $7.35 | $22.75 |
| October 2000 | $7.51 | $23.69 |
| September 2000 | $7.65 | $24.12 |
| August 2000 | $7.53 | $23.75 |
| July 2000 | $7.64 | $24.50 |
| June 2000 | $6.98 | $22.38 |
| May 2000 | $6.72 | $21.56 |
| April 2000 | $6.64 | $21.69 |
| March 2000 | $5.86 | $19.12 |
| February 2000 | $5.63 | $18.38 |
| January 2000 | $5.95 | $19.81 |
| December 1999 | $5.86 | $19.50 |
| November 1999 | $5.57 | $18.56 |
| October 1999 | $5.77 | $19.62 |
| September 1999 | $5.74 | $19.50 |
| August 1999 | $6.60 | $22.44 |
| July 1999 | $6.32 | $21.88 |
| June 1999 | $6.52 | $22.56 |
| May 1999 | $6.66 | $23.06 |
| April 1999 | $6.69 | $23.50 |
| March 1999 | $6.12 | $21.50 |
| February 1999 | $6.21 | $21.81 |
| January 1999 | $6.45 | $23 |
| December 1998 | $6.52 | $23.25 |
| November 1998 | $6.38 | $22.75 |
| October 1998 | $6.60 | $23.88 |
| September 1998 | $6.41 | $23.19 |
| August 1998 | $5.74 | $20.75 |
| July 1998 | $5.83 | $21.44 |
| June 1998 | $6.43 | $23.62 |
| May 1998 | $6.16 | $22.62 |
| April 1998 | $6.40 | $23.81 |
| March 1998 | $6.55 | $24.38 |
| February 1998 | $6.16 | $22.94 |
| January 1998 | $6.30 | $23.75 |
| December 1997 | $6.43 | $24.25 |
| November 1997 | $6.10 | $23 |
| October 1997 | $5.89 | $22.50 |
| September 1997 | $5.97 | $22.81 |
| August 1997 | $5.48 | $20.94 |
| July 1997 | $5.74 | $22.22 |
| June 1997 | $5.23 | $20.25 |
| May 1997 | $4.92 | $19.06 |
| April 1997 | $4.68 | $18.38 |
| March 1997 | $5.17 | $20.31 |
| February 1997 | $5.11 | $20.06 |
| January 1997 | $4.98 | $19.81 |
| December 1996 | $4.84 | $19.25 |
| November 1996 | $4.51 | $17.94 |
| October 1996 | $4.28 | $17.25 |
| September 1996 | $4.04 | $16.31 |
| August 1996 | $3.93 | $15.88 |
| July 1996 | $3.63 | $14.88 |
| June 1996 | $3.67 | $15.06 |
| May 1996 | $3.67 | $15.06 |
| April 1996 | $3.55 | $14.81 |
| March 1996 | $3.61 | $15.06 |
| February 1996 | $3.81 | $15.88 |
| January 1996 | $3.79 | $16.06 |
| December 1995 | $3.70 | $15.69 |
| November 1995 | $3.28 | $13.88 |
| October 1995 | $3.56 | $15.31 |
| September 1995 | $3.62 | $15.56 |
| August 1995 | $3.44 | $14.81 |
| July 1995 | $3.27 | $14.31 |
| June 1995 | $3.23 | $14.12 |
| May 1995 | $3.20 | $14 |
| April 1995 | $3.06 | $13.62 |
| March 1995 | $2.97 | $13.25 |
| February 1995 | $3.02 | $13.44 |
| January 1995 | $2.87 | $13 |
| December 1994 | $3.11 | $14.12 |
| November 1994 | $2.76 | $12.50 |
| October 1994 | $2.66 | $12.31 |
| September 1994 | $2.70 | $12.50 |
| August 1994 | $2.76 | $12.75 |
| July 1994 | $2.87 | $13.50 |
| June 1994 | $2.70 | $12.69 |
| May 1994 | $2.85 | $13.44 |
| April 1994 | $2.52 | $12.06 |
| March 1994 | $2.50 | $12 |
| February 1994 | $2.44 | $11.69 |
| January 1994 | $2.35 | $11.50 |
| December 1993 | $2.27 | $11.12 |
| November 1993 | $2.30 | $11.25 |
| October 1993 | $2.63 | $12.88 |
| September 1993 | $2.53 | $12.38 |
| August 1993 | $2.25 | $10.50 |
| July 1993 | $2.04 | $9.71 |
| June 1993 | $2.09 | $9.98 |
| May 1993 | $2.15 | $10.24 |
| April 1993 | $2.16 | $10.50 |
| March 1993 | $2.11 | $10.24 |
| February 1993 | $2.16 | $10.50 |
| January 1993 | $1.74 | $8.66 |
| December 1992 | $1.59 | $7.88 |
| November 1992 | $1.53 | $7.61 |
| October 1992 | $1.59 | $8.14 |
| September 1992 | $1.54 | $7.88 |
| August 1992 | $1.65 | $8.40 |
| July 1992 | $1.65 | $8.66 |
| June 1992 | $1.60 | $8.40 |
| May 1992 | $1.65 | $8.66 |
| April 1992 | $1.52 | $8.14 |
| March 1992 | $1.56 | $8.40 |
| February 1992 | $1.56 | $8.40 |
| January 1992 | $1.33 | $7.35 |
| December 1991 | $1.24 | $6.82 |
| November 1991 | $1.43 | $7.88 |
| October 1991 | $1.48 | $8.40 |
| September 1991 | $1.39 | $7.88 |
| August 1991 | $1.20 | $6.82 |
| July 1991 | $1.08 | $6.30 |
| June 1991 | $1.16 | $6.82 |
| May 1991 | $1.25 | $7.35 |
| April 1991 | $1.17 | $7.09 |
| March 1991 | $1.13 | $6.82 |
| February 1991 | $1.09 | $6.56 |
| January 1991 | $1.01 | $6.30 |
| December 1990 | $0.97 | $6.04 |
| November 1990 | $1.01 | $6.30 |
| October 1990 | $0.94 | $6.04 |
| September 1990 | $1.34 | $8.66 |
| August 1990 | $1.46 | $9.45 |
| July 1990 | $1.53 | $10.24 |
| June 1990 | $1.57 | $10.50 |
| May 1990 | $1.41 | $9.45 |
| April 1990 | $1.48 | $10.24 |
| March 1990 | $1.48 | $10.24 |
| February 1990 | $1.52 | $10.50 |
| January 1990 | $1.47 | $10.50 |
| December 1989 | $1.40 | $9.98 |
| November 1989 | $1.40 | $9.98 |
| October 1989 | $1.50 | $11.02 |
| September 1989 | $1.57 | $11.55 |
| August 1989 | $1.57 | $11.55 |
| July 1989 | $1.49 | $11.29 |
| June 1989 | $1.45 | $11.02 |
| May 1989 | $1.55 | $11.81 |
| April 1989 | $1.37 | $10.76 |
| March 1989 | $1.44 | $11.29 |
| February 1989 | $1.47 | $11.55 |
| January 1989 | $1.56 | $12.60 |
| December 1988 | $1.46 | $11.81 |
| November 1988 | $1.46 | $11.81 |
| October 1988 | $1.53 | $12.34 |
| September 1988 | $1.56 | $12.60 |
| August 1988 | $1.53 | $12.34 |
| July 1988 | $1.69 | $13.65 |
| June 1988 | $1.69 | $13.65 |
| May 1988 | $1.76 | $14.18 |
| April 1988 | $1.82 | $14.70 |
| March 1988 | $1.76 | $14.18 |
| February 1988 | $1.76 | $14.18 |
| January 1988 | $1.82 | $14.70 |
| December 1987 | $1.66 | $13.39 |
| November 1987 | $1.76 | $14.18 |
| October 1987 | $1.56 | $12.60 |
| September 1987 | $1.85 | $14.96 |
| August 1987 | $1.89 | $15.23 |
| July 1987 | $1.90 | $15.75 |
| June 1987 | $1.84 | $15.23 |
| May 1987 | $1.87 | $15.49 |
| April 1987 | $1.94 | $16.54 |
| March 1987 | $1.91 | $16.27 |
| February 1987 | $2.01 | $17.06 |
| January 1987 | $1.89 | $16.54 |
| December 1986 | $2.04 | $17.85 |
| November 1986 | $1.92 | $16.80 |
| October 1986 | $1.98 | $17.33 |
| September 1986 | $1.89 | $16.54 |
| August 1986 | $1.86 | $16.27 |
| July 1986 | $1.83 | $16.01 |
| June 1986 | $1.74 | $15.23 |
| May 1986 | $1.86 | $16.27 |
| April 1986 | $1.77 | $15.49 |
| March 1986 | $1.86 | $16.27 |
| February 1986 | $1.89 | $16.54 |
DRE
Price: $48.20
52 week price:
Dividend Yield: 2.08%
5-year range yield:
Forward Dividend Yield: 0.58%
Payout Ratio: 39.44%
Dividend Per Share: 0.28 USD
Earnings Per Share: 0.71 USD
P/E Ratio: 50.05
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Industrial
Volume: 41.8 million
Ebitda: 152.6 millionMarket Capitalization: 18.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 36
DGR3: 9.21%
DGR5: 8.08%
DGR10: 5.19%
DGR20: -0.76%