Indicators

Duke Energy (NY: DUK )

103.02 +0.64 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	63.97	64.29	63.79	64.14	3,240,971	+0.16(+0.25%)
Jul 28, 2017	64.05	64.21	63.73	63.98	2,773,555	-0.11(-0.16%)
Jul 27, 2017	63.44	64.08	63.33	64.08	2,892,937	+0.45(+0.71%)
Jul 26, 2017	63.05	63.64	62.99	63.63	2,259,610	+0.48(+0.76%)
Jul 25, 2017	63.72	63.79	63.05	63.15	2,557,389	-0.56(-0.88%)
Jul 24, 2017	64.23	64.26	63.54	63.71	3,373,355	-0.49(-0.76%)
Jul 21, 2017	63.96	64.22	63.60	64.20	3,310,517	+0.20(+0.32%)
Jul 20, 2017	63.74	64.01	63.47	63.99	2,616,788	+0.44(+0.69%)
Jul 19, 2017	63.50	63.62	63.26	63.56	2,375,768	+0.12(+0.19%)
Jul 18, 2017	63.34	63.50	63.24	63.43	2,194,511	+0.12(+0.19%)
Jul 17, 2017	63.17	63.37	62.99	63.31	2,115,685	+0.14(+0.23%)
Jul 14, 2017	63.18	63.39	63.05	63.17	1,827,915	+0.35(+0.56%)
Jul 13, 2017	63.16	63.28	62.80	62.82	2,887,150	-0.46(-0.73%)
Jul 12, 2017	63.16	63.50	63.07	63.28	3,910,743	+0.60(+0.96%)
Jul 11, 2017	62.82	62.87	62.39	62.67	3,394,986	-0.01(-0.01%)
Jul 10, 2017	62.98	63.15	62.66	62.68	2,433,279	-0.17(-0.28%)
Jul 07, 2017	62.70	63.10	62.60	62.85	3,359,628	+0.16(+0.25%)
Jul 06, 2017	62.61	62.76	62.36	62.70	3,718,489	-0.06(-0.10%)
Jul 05, 2017	62.78	62.91	62.33	62.76	4,684,914	-0.02(-0.02%)

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.