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 (%)
Sep 28, 2018	62.38	63.11	62.36	63.08	5,760,108	+0.85(+1.37%)
Sep 27, 2018	61.49	62.53	61.49	62.23	4,130,346	+0.67(+1.09%)
Sep 26, 2018	62.12	62.47	61.52	61.56	6,558,041	-0.57(-0.91%)
Sep 25, 2018	62.75	62.83	61.92	62.13	6,024,178	-0.63(-1.00%)
Sep 24, 2018	62.84	63.04	62.62	62.76	4,609,374	-0.17(-0.26%)
Sep 21, 2018	63.46	63.79	61.91	62.92	19,746,208	-0.63(-0.99%)
Sep 20, 2018	63.07	63.65	62.49	63.55	5,169,101	+0.42(+0.66%)
Sep 19, 2018	64.56	64.61	62.77	63.14	5,669,835	-1.44(-2.23%)
Sep 18, 2018	64.99	65.04	64.37	64.58	5,316,340	-0.13(-0.20%)
Sep 17, 2018	64.46	64.75	64.06	64.71	3,871,642	+0.30(+0.47%)
Sep 14, 2018	64.63	64.64	63.89	64.41	3,935,719	-0.35(-0.55%)
Sep 13, 2018	63.78	64.81	63.50	64.76	5,979,484	+0.99(+1.56%)
Sep 12, 2018	64.04	64.25	63.55	63.77	5,893,952	-0.39(-0.60%)
Sep 11, 2018	64.99	65.27	64.07	64.15	5,182,597	-0.73(-1.13%)
Sep 10, 2018	65.21	65.61	64.85	64.89	5,724,991	-0.13(-0.19%)
Sep 07, 2018	65.29	65.58	64.59	65.01	3,948,785	-0.79(-1.20%)
Sep 06, 2018	65.13	66.04	65.13	65.80	4,076,475	+0.22(+0.34%)
Sep 05, 2018	64.26	65.66	64.26	65.58	6,196,314	+1.40(+2.17%)

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.