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 (%)
Feb 29, 2016	52.84	53.54	52.71	53.06	4,926,403	+0.18(+0.34%)
Feb 26, 2016	54.34	54.51	52.83	52.89	5,950,408	-1.72(-3.15%)
Feb 25, 2016	53.69	54.61	53.46	54.61	4,891,045	+1.06(+1.99%)
Feb 24, 2016	53.57	53.89	53.11	53.54	5,416,971	+0.10(+0.19%)
Feb 23, 2016	53.33	53.70	53.03	53.44	5,923,789	-0.02(-0.04%)
Feb 22, 2016	53.44	53.73	53.05	53.46	5,450,456	+0.21(+0.39%)
Feb 19, 2016	54.24	54.24	53.00	53.26	8,779,804	-1.19(-2.18%)
Feb 18, 2016	53.61	54.76	53.36	54.44	9,140,644	+0.51(+0.94%)
Feb 17, 2016	54.66	54.71	53.77	53.94	6,981,466	-0.56(-1.04%)
Feb 16, 2016	54.44	54.64	53.90	54.50	4,969,572	+0.04(+0.07%)
Feb 12, 2016	54.98	54.46	54.46	54.46	6,327,721	-0.40(-0.73%)
Feb 11, 2016	55.56	55.94	54.84	54.86	5,673,941	-0.94(-1.69%)
Feb 10, 2016	55.44	56.12	54.57	55.81	5,787,874	+0.01(+0.02%)
Feb 09, 2016	55.67	56.42	55.31	55.80	5,382,666	-0.17(-0.30%)
Feb 08, 2016	56.02	56.62	55.56	55.97	7,568,867	+0.09(+0.16%)
Feb 05, 2016	55.26	56.00	54.68	55.87	4,982,122	+0.33(+0.59%)
Feb 04, 2016	55.33	55.87	55.05	55.55	6,430,615	+0.01(+0.03%)
Feb 03, 2016	54.32	55.65	54.26	55.54	6,949,695	+1.28(+2.36%)
Feb 02, 2016	53.79	54.39	53.75	54.26	6,601,703	-0.18(-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.