Indicators

Duke Energy (NY: DUK )

97.71 -1.32 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	52.31	53.31	52.26	53.23	6,821,653	+1.29(+2.49%)
Jan 28, 2016	51.02	52.28	50.78	51.94	3,244,983	+0.75(+1.46%)
Jan 27, 2016	50.90	51.53	50.66	51.19	2,952,220	+0.13(+0.26%)
Jan 26, 2016	50.90	51.75	50.72	51.05	3,679,645	+0.30(+0.58%)
Jan 25, 2016	51.03	51.10	50.56	50.76	3,392,399	-0.27(-0.53%)
Jan 22, 2016	50.60	51.07	50.16	51.03	4,472,068	+0.77(+1.53%)
Jan 21, 2016	50.69	51.00	49.73	50.26	6,367,567	-0.23(-0.46%)
Jan 20, 2016	51.30	51.60	49.94	50.49	5,081,583	-1.23(-2.38%)
Jan 19, 2016	51.23	51.86	50.96	51.72	4,497,980	+0.76(+1.50%)
Jan 15, 2016	50.53	50.96	50.96	50.96	6,816,787	-0.21(-0.40%)
Jan 14, 2016	50.71	51.49	50.30	51.16	5,156,428	+0.47(+0.93%)
Jan 13, 2016	50.45	51.15	50.40	50.69	3,710,005	+0.30(+0.60%)
Jan 12, 2016	51.00	51.08	49.91	50.38	4,209,546	-0.40(-0.78%)
Jan 11, 2016	50.37	50.93	50.33	50.78	4,199,652	+0.56(+1.11%)
Jan 08, 2016	50.33	50.67	50.13	50.22	3,109,221	-0.11(-0.22%)
Jan 07, 2016	50.23	50.74	50.12	50.33	4,084,963	-0.47(-0.92%)
Jan 06, 2016	50.27	51.03	50.10	50.80	3,370,647	+0.11(+0.22%)
Jan 05, 2016	50.32	50.79	49.61	50.69	3,828,936	+0.36(+0.72%)

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.