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 29, 2016	52.31	53.01	52.19	52.54	4,975,628	+0.18(+0.34%)
Feb 26, 2016	53.81	53.98	52.31	52.36	6,009,864	-1.70(-3.15%)
Feb 25, 2016	53.16	54.07	52.94	54.07	4,939,916	+1.05(+1.99%)
Feb 24, 2016	53.04	53.36	52.58	53.01	5,471,097	+0.10(+0.19%)
Feb 23, 2016	52.80	53.17	52.50	52.91	5,982,979	-0.02(-0.04%)
Feb 22, 2016	52.91	53.20	52.53	52.94	5,504,917	+0.21(+0.39%)
Feb 19, 2016	53.71	53.71	52.48	52.73	8,867,532	-1.17(-2.18%)
Feb 18, 2016	53.08	54.22	52.83	53.90	9,231,977	+0.50(+0.94%)
Feb 17, 2016	54.12	54.17	53.24	53.40	7,051,225	-0.56(-1.04%)
Feb 16, 2016	53.90	54.10	53.37	53.96	5,019,228	+0.04(+0.07%)
Feb 12, 2016	54.43	53.93	53.93	53.93	6,390,947	-0.40(-0.73%)
Feb 11, 2016	55.01	55.39	54.30	54.32	5,730,636	-0.93(-1.69%)
Feb 10, 2016	54.89	55.57	54.03	55.26	5,845,706	+0.01(+0.02%)
Feb 09, 2016	55.12	55.86	54.76	55.24	5,436,449	-0.17(-0.30%)
Feb 08, 2016	55.47	56.06	55.01	55.41	7,644,494	+0.09(+0.16%)
Feb 05, 2016	54.71	55.45	54.14	55.32	5,031,903	+0.32(+0.59%)
Feb 04, 2016	54.78	55.31	54.51	55.00	6,494,869	+0.01(+0.03%)
Feb 03, 2016	53.78	55.10	53.73	54.99	7,019,136	+1.27(+2.36%)
Feb 02, 2016	53.26	53.85	53.21	53.72	6,667,667	-0.17(-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.