UK markets closed

Piedmont Office Realty Trust, Inc. (PDM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.12-0.09 (-0.88%)
At close: 04:00PM EST
10.12 +0.01 (+0.05%)
After hours: 04:01PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202210.0910.1810.0210.1210.12781,006
01 Dec 202210.5010.6510.1510.2110.21811,600
30 Nov 202210.2510.4310.0710.4110.411,188,500
29 Nov 202210.0110.289.9510.2810.28867,500
28 Nov 202210.2310.3010.0010.0210.02921,900
25 Nov 202210.0010.319.9910.3110.31469,200
23 Nov 202210.0310.099.899.989.98631,000
23 Nov 20220.21 Dividend
22 Nov 202210.3010.4010.2110.2910.081,501,000
21 Nov 202210.2210.2910.1310.2210.011,097,900
18 Nov 202210.3110.4210.1610.2510.041,105,200
17 Nov 202210.0010.149.9010.129.91877,500
16 Nov 202210.4410.4410.1110.129.91911,000
15 Nov 202210.6310.7010.3810.4910.28777,100
14 Nov 202210.6710.7510.4410.5010.29842,100
11 Nov 202210.7510.8410.5910.7410.521,187,200
10 Nov 202210.4310.7510.3710.6910.471,405,800
09 Nov 202210.0210.219.9710.039.831,433,500
08 Nov 202210.2110.3710.0210.089.873,012,500
07 Nov 202210.4010.4710.1010.3110.101,051,900
04 Nov 202210.2210.3910.0710.2810.071,487,900
03 Nov 202210.1010.219.7010.109.89889,500
02 Nov 202210.4810.6510.2610.3110.10996,400
01 Nov 202210.5810.6510.4210.5410.321,091,700
31 Oct 202210.5310.5610.3810.4510.241,069,600
28 Oct 202210.5310.6410.4410.6410.421,289,600
27 Oct 202210.7610.8410.4410.4510.241,380,700
26 Oct 202210.6210.7210.4710.6110.391,163,400
25 Oct 20229.9810.619.9810.5310.321,235,500
24 Oct 202210.0010.089.869.949.741,242,500
21 Oct 20229.779.919.659.909.701,510,500
20 Oct 20229.699.879.589.719.511,213,400
19 Oct 20229.909.939.589.629.421,300,900
18 Oct 202210.2710.379.8910.029.821,290,400
17 Oct 202210.1710.3010.0510.129.911,214,300
14 Oct 202210.0810.229.929.929.72945,300
13 Oct 20229.4710.059.3410.009.801,079,500
12 Oct 20229.639.699.439.629.421,046,400
11 Oct 20229.619.699.409.619.412,806,400
10 Oct 20229.799.879.549.609.401,873,800
07 Oct 20229.869.949.629.799.592,285,500
06 Oct 202210.2010.209.899.969.761,386,000
05 Oct 202210.7110.7110.0110.2210.011,583,600
04 Oct 202210.8211.0510.7510.9210.701,544,000
03 Oct 202210.7910.8110.5310.6110.391,103,400
30 Sept 202210.3410.6410.2910.5610.341,942,100
29 Sept 202210.6010.6010.1510.3010.091,751,200
28 Sept 202210.5010.8810.3910.7410.521,243,200
27 Sept 202210.6910.7510.3210.3910.181,463,700
26 Sept 202211.1411.1410.5410.5810.361,460,800
23 Sept 202211.2411.3310.9511.2110.981,974,300
22 Sept 202211.6311.6611.3411.4611.23850,900
21 Sept 202212.1012.1311.6311.6311.391,094,500
20 Sept 202211.9712.0911.8311.9911.751,007,500
19 Sept 202212.0312.2111.9912.1611.91692,600
16 Sept 202211.8312.2111.7512.1911.941,558,800
15 Sept 202212.1012.2211.8711.9011.66642,100
14 Sept 202212.2012.2111.9912.1011.85815,000
13 Sept 202212.4412.4712.1512.1911.94988,700
12 Sept 202212.5512.7012.5412.6912.43795,300
09 Sept 202212.4012.5412.3812.4212.17677,000
08 Sept 202212.1812.4512.0912.3112.06771,200
07 Sept 202211.8412.2511.8412.2411.99898,900
06 Sept 202211.9511.9911.7311.9111.67774,400
02 Sept 202212.1212.1411.8411.8911.65838,900
01 Sept 202211.7311.7611.5511.7611.52728,800
31 Aug 202211.9712.0811.7811.7811.541,022,500
30 Aug 202212.0912.1011.9411.9911.751,061,800
29 Aug 202211.9812.1111.8712.0211.77795,000
26 Aug 202212.3712.3712.0512.0511.80644,700
25 Aug 202212.1112.3512.1112.3312.08518,300
25 Aug 20220.21 Dividend
24 Aug 202212.4712.5112.3712.4011.94572,900
23 Aug 202212.5612.7012.5312.5312.07642,300
22 Aug 202212.8612.8612.4912.5012.04731,900
19 Aug 202213.1113.1312.8712.9812.50601,300
18 Aug 202213.1413.1713.0213.1212.63863,700
17 Aug 202213.2613.2613.0013.0612.58571,100
16 Aug 202213.4013.4713.2813.4112.91662,800
15 Aug 202213.4813.5113.3113.3712.88528,300
12 Aug 202213.5413.6113.3913.4812.98569,600
11 Aug 202213.3713.5913.3613.5013.00731,900
10 Aug 202213.1113.3513.1113.2512.76505,800
09 Aug 202212.9713.0812.8812.9612.48593,600
08 Aug 202213.0313.2912.9713.0612.58570,300
05 Aug 202212.9212.9812.8412.9312.45655,300
04 Aug 202213.1413.1912.8012.8512.37727,800
03 Aug 202213.3213.4713.1713.1812.69919,100
02 Aug 202213.5613.5713.2513.2512.761,323,900
01 Aug 202213.6813.6813.4713.5613.06948,200
29 Jul 202213.5713.8313.5413.7613.25782,100
28 Jul 202213.5213.6113.1913.5213.02498,200
27 Jul 202213.3313.4413.2713.4212.92580,800
26 Jul 202213.4013.4913.2813.3012.81325,300
25 Jul 202213.3913.5913.3513.4012.90497,900
22 Jul 202213.3813.4713.2613.4012.90360,200
21 Jul 202213.3513.4013.0813.3112.82452,200
20 Jul 202213.4513.5013.2513.4712.97656,700
19 Jul 202213.1513.4613.1413.4512.95536,200
18 Jul 202212.9813.1512.9113.0212.54554,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...