Indicators

Duke Energy (NY: DUK )

102.67 -0.35 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	46.17	46.68	46.14	46.49	4,469,309	+0.30(+0.64%)
Feb 27, 2014	46.41	46.61	46.07	46.19	3,782,753	-0.30(-0.63%)
Feb 26, 2014	46.64	46.78	46.38	46.49	5,231,810	-0.10(-0.21%)
Feb 25, 2014	46.62	47.10	46.53	46.58	3,987,445	-0.05(-0.11%)
Feb 24, 2014	46.92	47.29	46.62	46.64	3,846,222	-0.25(-0.53%)
Feb 21, 2014	46.96	47.36	46.86	46.89	4,464,222	-0.16(-0.35%)
Feb 20, 2014	47.06	47.30	46.85	47.05	5,304,768	+0.01(+0.03%)
Feb 19, 2014	46.83	47.48	46.38	47.04	4,992,623	+0.14(+0.31%)
Feb 18, 2014	47.06	47.66	46.75	46.89	7,313,510	+0.03(+0.07%)
Feb 14, 2014	46.68	46.86	46.86	46.86	4,246,315	+0.01(+0.03%)
Feb 13, 2014	46.40	46.92	46.32	46.85	3,461,068	+0.37(+0.79%)
Feb 12, 2014	46.20	46.50	46.07	46.48	3,826,699	+0.23(+0.50%)
Feb 11, 2014	45.84	46.37	45.73	46.25	4,056,751	+0.36(+0.79%)
Feb 10, 2014	45.32	45.95	45.10	45.89	4,735,153	+0.49(+1.07%)
Feb 07, 2014	45.20	45.48	44.98	45.40	5,889,148	-0.01(-0.03%)
Feb 06, 2014	45.21	45.48	44.87	45.41	4,263,226	+0.25(+0.56%)
Feb 05, 2014	45.33	45.33	44.94	45.16	4,391,840	-0.21(-0.46%)
Feb 04, 2014	45.85	45.85	45.06	45.37	5,589,295	-0.34(-0.74%)

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.