Advertisement
U.S. markets closed

Douglas Emmett, Inc. (DEI)

NYSE - NYSE Delayed Price. Currency in USD
13.87+0.20 (+1.46%)
At close: 04:00PM EDT
13.87 -0.01 (-0.04%)
After hours: 04:03PM EDT
  • Dividend

    DEI announced a cash dividend of 0.19 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.6214.0613.6113.8713.871,498,247
Mar 27, 202413.1713.6813.0713.6713.671,556,200
Mar 27, 20240.19 Dividend
Mar 26, 202413.5813.6613.1413.1412.951,231,000
Mar 25, 202413.4713.7113.4713.5213.32863,600
Mar 22, 202414.2514.3013.3713.3813.191,565,400
Mar 21, 202413.7414.3113.6914.2414.032,191,200
Mar 20, 202413.1213.6512.9613.5913.391,621,700
Mar 19, 202413.2213.4112.9213.1712.981,846,800
Mar 18, 202413.1613.4113.1313.3213.131,447,700
Mar 15, 202412.7513.1512.7513.1412.952,832,100
Mar 14, 202413.3613.4012.7612.9112.722,006,100
Mar 13, 202413.5013.7313.4213.4313.241,170,000
Mar 12, 202413.6213.7913.4313.5013.301,223,700
Mar 11, 202413.6813.8813.6313.7013.501,565,900
Mar 08, 202413.8814.1213.6613.7813.581,594,700
Mar 07, 202413.6513.8013.4213.6113.411,485,000
Mar 06, 202413.9813.9813.2613.5113.311,705,700
Mar 05, 202413.2313.8713.1513.7213.522,044,900
Mar 04, 202413.3613.5113.0513.3913.201,437,500
Mar 01, 202413.2313.5312.9813.4213.231,553,500
Feb 29, 202413.1413.6413.0813.2213.033,361,500
Feb 28, 202412.9713.3212.9112.9512.762,101,200
Feb 27, 202413.2813.3213.0813.1512.96913,600
Feb 26, 202413.2913.4113.0413.1212.93933,500
Feb 23, 202413.4413.4513.1413.3113.121,443,900
Feb 22, 202413.5313.6013.3513.4213.231,584,400
Feb 21, 202413.4513.6313.4013.5313.331,279,600
Feb 20, 202413.4713.6313.3313.5413.341,350,700
Feb 16, 202413.3013.9013.0913.7513.551,466,600
Feb 15, 202413.0613.7113.0513.6613.462,185,100
Feb 14, 202412.9213.0812.8212.8812.691,685,500
Feb 13, 202412.8912.8912.3612.7112.533,438,200
Feb 12, 202413.3813.8213.3813.6313.432,452,200
Feb 09, 202413.6413.7413.1713.3213.131,515,700
Feb 08, 202413.0513.6913.0013.6313.432,850,400
Feb 07, 202412.9013.3012.8013.0812.893,861,600
Feb 06, 202412.6912.9312.5212.7312.552,618,300
Feb 05, 202412.8112.9412.6412.7712.591,801,400
Feb 02, 202412.9113.1712.6313.0512.861,731,800
Feb 01, 202413.5413.5612.8013.2213.032,603,700
Jan 31, 202414.0714.1413.4713.5513.352,965,800
Jan 30, 202414.3314.4214.1014.1513.951,499,900
Jan 29, 202414.5714.7514.4714.5314.321,764,800
Jan 26, 202414.5714.7614.4714.6314.421,208,300
Jan 25, 202414.7514.8314.4314.5114.301,163,500
Jan 24, 202414.8014.8014.2714.3814.171,083,200
Jan 23, 202414.9515.1114.4514.4914.281,599,900
Jan 22, 202414.4614.7914.3414.7714.562,827,800
Jan 19, 202413.7014.7013.5214.3214.116,305,800
Jan 18, 202413.7913.9013.4513.6013.402,303,900
Jan 17, 202413.7813.9113.3513.7213.522,495,500
Jan 16, 202414.2314.3314.0514.1613.961,822,100
Jan 12, 202414.4414.5014.2014.4414.232,041,600
Jan 11, 202414.3214.3513.9014.1513.952,190,900
Jan 10, 202414.1814.5714.1814.4814.271,440,700
Jan 09, 202414.2814.3914.1714.2314.022,085,500
Jan 08, 202414.3114.7114.1814.5814.372,277,900
Jan 05, 202414.0414.5113.9714.3114.102,608,600
Jan 04, 202414.0914.3813.9514.2614.052,215,400
Jan 03, 202414.6414.6413.9614.1913.982,499,300
Jan 02, 202414.9015.0914.5214.8414.632,978,700
Dec 29, 202314.7614.8414.4814.5014.292,427,200
Dec 28, 202314.6514.9914.6114.8514.641,998,400
Dec 28, 20230.19 Dividend
Dec 27, 202315.1915.2314.7914.8914.495,100,800
Dec 26, 202315.0815.3414.9615.2214.812,100,900
Dec 22, 202315.2515.5314.9314.9914.582,266,300
Dec 21, 202315.4515.4514.8815.1014.692,617,000
Dec 20, 202315.1115.8815.0815.1814.773,177,100
Dec 19, 202315.2815.3215.0015.0914.683,086,200
Dec 18, 202315.3915.3914.9615.0014.592,025,300
Dec 15, 202315.7115.7915.1415.2914.884,621,900
Dec 14, 202315.4116.1215.4115.7615.333,540,800
Dec 13, 202313.9914.9913.8314.7714.373,758,900
Dec 12, 202314.2614.2613.8813.9113.532,022,000
Dec 11, 202314.2114.4414.1114.2013.821,221,600
Dec 08, 202314.0814.4013.9314.3113.922,284,800
Dec 07, 202313.7614.2113.7614.2013.821,760,800
Dec 06, 202313.8114.1113.6013.8213.452,841,400
Dec 05, 202313.6913.7013.2913.5313.162,085,700
Dec 04, 202313.5213.8513.3713.7713.402,749,800
Dec 01, 202312.2313.5712.1013.5513.183,390,100
Nov 30, 202312.3112.4612.1612.2211.892,689,800
Nov 29, 202312.2212.8312.1812.3011.973,228,900
Nov 28, 202311.2912.0611.0912.0511.722,005,700
Nov 27, 202311.2611.4211.0811.3511.041,381,900
Nov 24, 202311.3711.4711.2211.3511.04536,500
Nov 22, 202311.5111.5911.3211.4011.091,053,400
Nov 21, 202311.6311.7211.2811.3311.021,223,100
Nov 20, 202311.8111.8311.6011.8311.511,292,100
Nov 17, 202311.8611.9611.6511.8111.491,374,700
Nov 16, 202312.2612.2811.6411.7011.381,535,100
Nov 15, 202312.0212.6212.0212.2911.961,692,900
Nov 14, 202311.5112.4011.5012.1611.832,388,900
Nov 13, 202311.1011.1410.7610.8410.552,163,000
Nov 10, 202311.3611.4111.1211.3010.991,424,900
Nov 09, 202312.1112.1411.1811.2510.952,136,800
Nov 08, 202312.1412.1811.8012.0011.681,389,300
Nov 07, 202312.5612.6212.0612.0711.741,628,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...