Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	79.19	79.38	78.64	78.86	3,113,375	-0.33(-0.42%)
Sep 27, 2019	79.21	79.35	78.70	79.19	2,383,248	+0.05(+0.06%)
Sep 26, 2019	78.98	79.48	78.88	79.14	2,419,953	+0.16(+0.21%)
Sep 25, 2019	79.12	79.49	78.76	78.98	3,024,705	-0.23(-0.29%)
Sep 24, 2019	78.70	79.63	78.61	79.21	3,878,433	+0.72(+0.92%)
Sep 23, 2019	78.39	78.74	78.22	78.48	2,845,135	+0.11(+0.14%)
Sep 20, 2019	78.33	78.51	77.53	78.37	6,220,928	+0.64(+0.83%)
Sep 19, 2019	77.78	77.79	77.13	77.73	2,497,856	+0.19(+0.24%)
Sep 18, 2019	77.57	77.89	76.94	77.54	3,729,018	+0.32(+0.42%)
Sep 17, 2019	76.78	77.49	76.64	77.22	3,205,117	+0.62(+0.81%)
Sep 16, 2019	77.19	77.31	76.29	76.61	3,567,224	-0.64(-0.83%)
Sep 13, 2019	77.73	78.15	77.05	77.25	4,038,370	-0.87(-1.12%)
Sep 12, 2019	78.28	78.73	77.88	78.12	2,843,698	+0.39(+0.50%)
Sep 11, 2019	76.96	77.77	76.71	77.73	3,349,985	+0.45(+0.59%)
Sep 10, 2019	76.72	77.77	76.70	77.28	3,864,976	+0.18(+0.23%)
Sep 09, 2019	76.97	77.20	76.57	77.10	3,567,769	-0.03(-0.04%)
Sep 06, 2019	77.03	77.57	76.81	77.13	3,133,742	+0.29(+0.37%)
Sep 05, 2019	76.92	77.21	76.35	76.84	3,307,853	-0.46(-0.60%)
Sep 04, 2019	77.25	77.48	76.70	77.31	2,555,879	+0.25(+0.32%)

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.