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 30, 2015	60.16	60.28	58.95	59.00	5,208,505	-1.50(-2.48%)
Jan 29, 2015	59.49	60.65	59.16	60.50	4,210,212	+1.02(+1.72%)
Jan 28, 2015	60.23	60.91	59.35	59.48	4,726,111	-0.59(-0.98%)
Jan 27, 2015	59.89	60.43	59.82	60.07	2,816,573	+0.12(+0.19%)
Jan 26, 2015	60.01	60.05	59.46	59.95	2,584,926	-0.12(-0.19%)
Jan 23, 2015	60.22	60.41	59.99	60.07	2,684,172	+0.06(+0.10%)
Jan 22, 2015	60.14	60.45	59.54	60.01	3,754,413	-0.03(-0.06%)
Jan 21, 2015	59.24	60.12	58.84	60.04	4,186,789	+0.67(+1.13%)
Jan 20, 2015	59.20	59.40	58.72	59.37	4,696,757	+0.23(+0.39%)
Jan 16, 2015	58.72	59.17	58.63	59.14	5,766,045	+0.40(+0.68%)
Jan 15, 2015	58.02	58.87	57.79	58.74	5,746,711	+0.72(+1.25%)
Jan 14, 2015	57.60	58.08	57.31	58.02	4,997,006	+0.15(+0.26%)
Jan 13, 2015	57.75	58.75	57.66	57.87	5,213,308	+0.31(+0.54%)
Jan 12, 2015	57.68	57.88	57.31	57.56	3,397,456	+0.05(+0.09%)
Jan 09, 2015	57.55	57.81	57.02	57.50	3,957,071	+0.08(+0.14%)
Jan 08, 2015	57.49	57.74	57.26	57.42	3,201,987	+0.23(+0.40%)
Jan 07, 2015	57.05	57.47	56.68	57.19	3,815,828	+0.18(+0.32%)
Jan 06, 2015	56.14	57.41	56.14	57.01	7,815,377	+0.92(+1.64%)
Jan 05, 2015	56.60	56.81	55.93	56.09	5,583,717	-0.82(-1.44%)

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.