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 (%)
Feb 27, 2015	53.12	53.37	52.80	53.16	3,656,580	-0.01(-0.01%)
Feb 26, 2015	53.64	53.70	53.12	53.16	3,766,630	-0.30(-0.57%)
Feb 25, 2015	54.10	54.10	53.29	53.47	4,803,650	-0.57(-1.05%)
Feb 24, 2015	53.52	54.26	53.30	54.04	5,573,495	+0.40(+0.74%)
Feb 23, 2015	53.37	53.87	53.06	53.64	5,828,150	+0.37(+0.70%)
Feb 20, 2015	53.56	53.87	52.64	53.26	6,530,313	-0.31(-0.58%)
Feb 19, 2015	54.96	54.97	53.54	53.58	8,087,388	-1.22(-2.22%)
Feb 18, 2015	53.62	55.10	53.48	54.79	7,153,879	+1.07(+1.99%)
Feb 17, 2015	53.76	54.76	53.33	53.73	9,289,752	-0.30(-0.56%)
Feb 13, 2015	54.79	54.03	54.03	54.03	6,911,986	-0.83(-1.51%)
Feb 12, 2015	55.28	55.53	54.74	54.86	7,145,952	-0.53(-0.97%)
Feb 11, 2015	56.23	56.37	55.22	55.39	4,977,276	-1.04(-1.84%)
Feb 10, 2015	55.37	56.50	55.23	56.43	6,162,454	+0.99(+1.79%)
Feb 09, 2015	55.74	56.05	55.11	55.44	5,874,853	-0.27(-0.49%)
Feb 06, 2015	57.70	58.06	55.32	55.71	6,499,024	-2.42(-4.16%)
Feb 05, 2015	58.00	58.19	57.49	58.13	3,801,964	+0.50(+0.86%)
Feb 04, 2015	58.09	58.44	57.49	57.64	5,498,074	-0.54(-0.92%)
Feb 03, 2015	58.25	58.40	57.86	58.17	5,937,567	-0.15(-0.25%)

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.