Indicators

Duke Energy (NY: DUK )

115.97 +0.80 (+0.69%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	51.60	51.67	51.21	51.31	4,599,132	-0.15(-0.29%)
May 28, 2015	51.62	51.69	51.32	51.46	4,674,861	-0.18(-0.34%)
May 27, 2015	51.49	51.76	51.37	51.63	4,116,845	+0.30(+0.59%)
May 26, 2015	51.51	51.58	51.02	51.33	4,208,986	-0.20(-0.38%)
May 22, 2015	51.49	51.52	51.52	51.52	3,174,477	-0.07(-0.14%)
May 21, 2015	51.88	51.92	51.50	51.60	4,712,520	-0.26(-0.50%)
May 20, 2015	51.63	52.15	51.59	51.86	5,011,737	+0.24(+0.46%)
May 19, 2015	51.21	51.72	51.21	51.62	4,138,528	+0.11(+0.21%)
May 18, 2015	51.45	51.67	51.26	51.51	4,541,576	-0.08(-0.16%)
May 15, 2015	51.31	51.86	51.31	51.59	4,920,723	+0.45(+0.87%)
May 14, 2015	50.37	51.35	50.28	51.14	7,544,796	+0.71(+1.41%)
May 13, 2015	51.31	51.48	50.16	50.43	6,650,502	-0.72(-1.41%)
May 12, 2015	51.05	51.34	50.65	51.15	6,137,712	-0.18(-0.35%)
May 11, 2015	51.62	52.11	51.24	51.34	4,313,933	-0.36(-0.70%)
May 08, 2015	52.06	52.38	51.46	51.70	5,039,311	+0.20(+0.39%)
May 07, 2015	51.22	51.70	51.22	51.50	5,372,405	+0.27(+0.52%)
May 06, 2015	51.07	51.42	50.78	51.23	7,226,402	+0.11(+0.21%)
May 05, 2015	52.03	52.19	51.09	51.12	5,698,716	-1.15(-2.19%)
May 04, 2015	52.23	52.86	52.08	52.27	4,095,676	+0.04(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.