Indicators

Duke Energy (NY: DUK )

103.89 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2017	63.41	63.48	63.01	63.25	3,163,733	-0.26(-0.40%)
Sep 28, 2017	63.05	63.69	62.86	63.51	3,138,858	+0.24(+0.38%)
Sep 27, 2017		63.76	62.95	63.27	3,076,743	-0.66(-1.04%)
Sep 26, 2017	64.09	64.18	63.83	63.93	2,083,897	-0.24(-0.38%)
Sep 25, 2017	63.50	64.17	63.49	64.17	2,809,212	+0.67(+1.06%)
Sep 22, 2017	64.34	64.37	63.47	63.50	2,387,132	-0.69(-1.07%)
Sep 21, 2017	64.23	64.56	64.06	64.19	3,258,671	-0.03(-0.05%)
Sep 20, 2017	64.98	65.01	63.96	64.22	3,957,334	-0.59(-0.91%)
Sep 19, 2017	64.86	65.02	64.73	64.80	2,592,976	-0.06(-0.09%)
Sep 18, 2017	65.80	65.81	64.46	64.86	3,805,464	-0.93(-1.42%)
Sep 15, 2017	65.95	66.15	65.44	65.80	8,517,029	-0.15(-0.23%)
Sep 14, 2017	65.38	66.00	65.22	65.95	3,656,520	+0.55(+0.84%)
Sep 13, 2017	65.74	65.75	65.32	65.40	3,376,375	-0.38(-0.58%)
Sep 12, 2017	66.55	66.58	65.36	65.78	3,847,967	-0.80(-1.20%)
Sep 11, 2017	66.05	66.63	65.93	66.58	2,221,941	+0.42(+0.64%)
Sep 08, 2017	65.85	66.35	65.73	66.16	2,571,691	+0.33(+0.50%)
Sep 07, 2017	65.64	65.98	65.47	65.83	2,579,007	+0.26(+0.40%)
Sep 06, 2017	65.96	66.04	65.43	65.56	2,625,585	-0.32(-0.48%)
Sep 05, 2017	65.72	65.97	65.41	65.88	2,647,088	+0.24(+0.37%)

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.