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 28, 2019	71.83	72.46	71.66	72.19	5,138,222	+0.31(+0.43%)
Feb 27, 2019	71.45	72.01	71.24	71.89	2,623,529	+0.32(+0.45%)
Feb 26, 2019	72.17	72.38	71.01	71.57	4,016,997	-0.48(-0.67%)
Feb 25, 2019	72.40	72.43	71.60	72.05	3,168,074	-0.35(-0.48%)
Feb 22, 2019	72.23	72.70	71.95	72.40	3,152,606	+0.26(+0.36%)
Feb 21, 2019	71.12	72.19	71.08	72.14	3,934,107	+0.60(+0.83%)
Feb 20, 2019	70.82	71.71	70.49	71.54	4,310,930	+0.73(+1.03%)
Feb 19, 2019	70.57	70.97	70.25	70.81	5,413,063	+0.35(+0.49%)
Feb 15, 2019	71.22	71.25	70.07	70.46	5,554,970	-0.25(-0.35%)
Feb 14, 2019	71.28	71.35	70.25	70.71	4,948,184	-0.68(-0.95%)
Feb 13, 2019	71.64	71.89	71.18	71.39	6,626,256	-0.51(-0.71%)
Feb 12, 2019	71.96	72.31	71.44	71.90	3,359,247	+0.05(+0.07%)
Feb 11, 2019	71.78	72.24	71.48	71.85	3,047,043	-0.10(-0.14%)
Feb 08, 2019	71.26	72.18	71.16	71.96	4,663,993	+0.65(+0.92%)
Feb 07, 2019	70.44	71.32	70.01	71.30	3,569,713	+0.81(+1.15%)
Feb 06, 2019	70.48	70.75	69.97	70.49	3,096,375	-0.03(-0.05%)
Feb 05, 2019	70.05	70.63	69.65	70.52	4,347,406	+0.54(+0.77%)
Feb 04, 2019	69.46	69.99	68.91	69.98	3,806,367	+0.03(+0.05%)

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.