Indicators

Duke Energy (NY: DUK )

97.71 -1.32 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	56.88	57.94	56.88	57.93	5,089,462	+1.05(+1.84%)
Jan 30, 2017	56.78	57.17	56.57	56.88	3,224,632	+0.13(+0.23%)
Jan 27, 2017	57.03	57.25	56.59	56.75	3,473,808	-0.13(-0.23%)
Jan 26, 2017	56.78	56.96	56.53	56.88	4,183,413	+0.03(+0.05%)
Jan 25, 2017	56.74	56.88	56.47	56.85	3,182,185	-0.07(-0.13%)
Jan 24, 2017	56.94	57.03	56.69	56.92	3,729,702	+0.11(+0.19%)
Jan 23, 2017	57.11	57.29	56.71	56.81	2,937,868	-0.22(-0.39%)
Jan 20, 2017	57.03	57.22	56.75	57.03	3,610,463	+0.15(+0.27%)
Jan 19, 2017	56.99	57.21	56.70	56.88	3,492,006	-0.28(-0.49%)
Jan 18, 2017	57.07	57.46	57.00	57.16	3,031,329	+0.03(+0.05%)
Jan 17, 2017	57.14	57.40	56.98	57.13	5,091,286	+0.18(+0.32%)
Jan 13, 2017		56.95	56.95	56.95	0	-0.24(-0.43%)
Jan 12, 2017	56.77	57.24	56.62	57.19	3,357,520	+0.32(+0.57%)
Jan 11, 2017	56.26	56.94	56.24	56.86	3,696,400	+0.44(+0.78%)
Jan 10, 2017	56.41	56.66	56.16	56.42	3,850,661	-0.10(-0.18%)
Jan 09, 2017	57.24	57.33	56.35	56.52	6,217,578	-0.63(-1.10%)
Jan 06, 2017	57.16	57.43	56.98	57.15	4,247,124	-0.19(-0.33%)
Jan 05, 2017	57.45	57.50	56.82	57.34	4,453,547	+0.07(+0.13%)
Jan 04, 2017	57.27	57.79	57.25	57.27	3,431,781	-0.06(-0.10%)

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.