Skip to main content

Duke Energy (NY: DUK )

115.88 -0.85 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 43.03 43.38 42.86 43.26 5,256,603 +0.19(+0.44%)
Jan 30, 2013 43.01 43.22 42.77 43.07 4,949,971 +0.29(+0.68%)
Jan 29, 2013 42.62 42.89 42.52 42.78 3,569,817 +0.22(+0.52%)
Jan 28, 2013 42.83 42.86 42.48 42.56 4,401,122 -0.18(-0.43%)
Jan 25, 2013 42.80 42.80 42.38 42.75 3,657,138 +0.08(+0.18%)
Jan 24, 2013 42.47 42.85 42.33 42.67 5,298,844 +0.25(+0.58%)
Jan 23, 2013 42.27 42.46 42.04 42.43 3,712,159 +0.06(+0.15%)
Jan 22, 2013 41.93 42.36 41.88 42.36 4,105,581 +0.31(+0.75%)
Jan 18, 2013 41.65 42.05 41.50 42.05 5,095,092 +0.50(+1.20%)
Jan 17, 2013 41.54 41.78 41.38 41.55 3,891,316 +0.18(+0.44%)
Jan 16, 2013 41.45 41.53 41.23 41.37 3,704,645 -0.20(-0.48%)
Jan 15, 2013 41.15 41.60 40.98 41.57 4,988,415 +0.42(+1.01%)
Jan 14, 2013 41.35 41.35 41.07 41.15 4,001,795 -0.19(-0.46%)
Jan 11, 2013 41.15 41.40 41.07 41.34 3,555,402 +0.20(+0.49%)
Jan 10, 2013 40.94 41.15 40.81 41.14 4,439,452 +0.23(+0.55%)
Jan 09, 2013 40.85 40.92 40.64 40.91 3,977,534 +0.07(+0.17%)
Jan 08, 2013 40.73 40.99 40.59 40.85 3,858,629 +0.09(+0.23%)
Jan 07, 2013 40.78 40.84 40.56 40.75 4,099,014 -0.20(-0.48%)
Jan 04, 2013 40.85 41.02 40.78 40.95 2,779,659 +0.12(+0.29%)
Jan 03, 2013 40.78 41.03 40.59 40.83 3,696,586 -0.09(-0.22%)
Jan 02, 2013 40.86 40.91 40.60 40.91 5,073,829 +0.76(+1.90%)
Dec 31, 2012 39.54 40.18 39.40 40.15 4,982,790 +0.50(+1.25%)
Dec 28, 2012 39.88 40.07 39.63 39.66 4,581,602 -0.44(-1.10%)
Dec 27, 2012 40.29 40.36 39.71 40.10 3,831,589 -0.23(-0.56%)
Dec 26, 2012 40.80 40.80 40.26 40.32 3,369,309 -0.32(-0.79%)
Dec 24, 2012 40.58 40.66 40.35 40.64 2,513,102 +0.04(+0.11%)
Dec 21, 2012 40.95 41.20 40.60 40.60 13,496,480 -0.34(-0.83%)
Dec 20, 2012 40.75 41.06 40.50 40.94 5,218,198 +0.19(+0.46%)
Dec 19, 2012 41.16 41.16 40.72 40.75 4,959,466 -0.48(-1.16%)
Dec 18, 2012 40.87 41.32 40.84 41.23 11,517,827 +0.47(+1.16%)
Dec 17, 2012 40.27 40.79 40.24 40.76 5,503,793 +0.60(+1.49%)
Dec 14, 2012 40.18 40.28 40.00 40.16 3,278,295 -0.07(-0.17%)
Dec 13, 2012 40.47 40.51 40.06 40.23 3,566,783 -0.24(-0.59%)
Dec 12, 2012 40.54 40.90 40.42 40.47 5,261,494 +0.01(+0.03%)
Dec 11, 2012 40.47 40.70 40.38 40.46 5,426,554 -0.03(-0.06%)
Dec 10, 2012 40.44 40.59 40.39 40.48 3,566,817 +0.00(+0.00%)
Dec 07, 2012 40.44 40.59 40.26 40.48 4,060,618 +0.09(+0.23%)
Dec 06, 2012 40.60 40.65 40.28 40.39 4,452,714 -0.18(-0.45%)
Dec 05, 2012 40.00 40.80 39.91 40.57 6,191,159 +0.54(+1.35%)
Dec 04, 2012 40.25 40.37 39.94 40.03 4,581,584 -0.14(-0.34%)
Nov 30, 2012 39.66 40.28 39.66 40.17 11,478,295 +0.90(+2.29%)
Nov 29, 2012 38.88 39.30 38.73 39.27 5,328,779 +0.43(+1.12%)
Nov 28, 2012 38.78 38.93 38.42 38.83 4,000,978 +0.07(+0.18%)
Nov 27, 2012 38.67 39.02 38.59 38.76 4,983,208 +0.18(+0.46%)
Nov 26, 2012 37.96 38.90 37.96 38.59 9,566,666 +0.54(+1.42%)
Nov 23, 2012 38.10 38.15 37.76 38.05 3,148,389 +0.02(+0.05%)
Nov 21, 2012 38.23 38.33 37.67 38.03 5,203,449 -0.23(-0.61%)
Nov 20, 2012 38.42 38.47 37.98 38.26 4,485,643 -0.13(-0.33%)
Nov 19, 2012 38.55 38.59 38.11 38.38 6,189,459 +0.06(+0.15%)
Nov 16, 2012 37.71 38.35 37.62 38.33 7,190,155 +0.65(+1.72%)
Nov 15, 2012 38.12 38.40 37.53 37.68 5,883,608 -0.55(-1.43%)
Nov 14, 2012 38.78 38.78 38.08 38.23 6,545,169 -0.80(-2.05%)
Nov 13, 2012 38.59 39.25 38.55 39.03 7,849,461 +0.35(+0.91%)
Nov 12, 2012 38.94 39.01 38.24 38.67 5,813,275 -0.32(-0.82%)
Nov 09, 2012 39.34 39.39 38.81 39.00 17,948,800 -0.38(-0.96%)
Nov 08, 2012 40.08 40.44 39.37 39.37 15,394,119 -0.24(-0.60%)
Nov 07, 2012 40.20 40.28 39.31 39.61 6,742,982 -0.71(-1.76%)
Nov 06, 2012 40.34 40.60 40.28 40.32 3,911,483 +0.01(+0.02%)
Nov 05, 2012 40.64 40.73 40.20 40.32 5,059,930 -0.55(-1.36%)
Nov 02, 2012 41.24 41.38 40.83 40.87 15,071,646 -0.23(-0.57%)
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.