Indicators

Duke Energy (NY: DUK )

103.17 +0.15 (+0.15%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	63.00	63.74	62.98	63.71	5,702,981	+0.86(+1.37%)
Sep 27, 2018	62.10	63.16	62.10	62.85	4,089,382	+0.68(+1.09%)
Sep 26, 2018	62.74	63.10	62.14	62.18	6,493,000	-0.57(-0.91%)
Sep 25, 2018	63.38	63.46	62.54	62.75	5,964,432	-0.64(-1.00%)
Sep 24, 2018	63.47	63.67	63.24	63.39	4,563,660	-0.17(-0.26%)
Sep 21, 2018	64.10	64.43	62.53	63.55	19,550,370	-0.64(-0.99%)
Sep 20, 2018	63.70	64.29	63.12	64.19	5,117,835	+0.42(+0.66%)
Sep 19, 2018	65.20	65.26	63.39	63.77	5,613,603	-1.46(-2.23%)
Sep 18, 2018	65.64	65.69	65.02	65.23	5,263,614	-0.13(-0.19%)
Sep 17, 2018	65.11	65.40	64.70	65.35	3,833,244	+0.30(+0.47%)
Sep 14, 2018	65.28	65.29	64.53	65.05	3,896,685	-0.36(-0.55%)
Sep 13, 2018	64.42	65.46	64.14	65.41	5,920,181	+1.00(+1.56%)
Sep 12, 2018	64.68	64.89	64.18	64.41	5,835,497	-0.39(-0.60%)
Sep 11, 2018	65.64	65.93	64.71	64.80	5,131,197	-0.74(-1.13%)
Sep 10, 2018	65.86	66.27	65.50	65.54	5,668,212	-0.13(-0.19%)
Sep 07, 2018	65.94	66.24	65.24	65.66	3,909,621	-0.80(-1.20%)
Sep 06, 2018	65.78	66.70	65.78	66.46	4,036,046	+0.22(+0.34%)
Sep 05, 2018	64.90	66.32	64.90	66.24	6,134,861	+1.41(+2.17%)

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.