Indicators

Duke Energy (NY: DUK )

102.67 -0.35 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	60.84	61.76	60.84	61.56	4,733,498	+0.51(+0.84%)
Feb 27, 2017	61.10	61.30	60.78	61.04	3,360,292	-0.07(-0.12%)
Feb 24, 2017	60.55	61.31	60.53	61.12	5,158,430	+0.78(+1.30%)
Feb 23, 2017	59.64	60.46	59.58	60.34	3,756,393	+0.78(+1.30%)
Feb 22, 2017	59.07	59.65	58.88	59.56	3,882,162	+0.58(+0.99%)
Feb 21, 2017	58.39	59.08	58.11	58.98	3,667,562	+0.54(+0.93%)
Feb 17, 2017		58.43	58.43	58.43	0	-0.40(-0.68%)
Feb 16, 2017	57.55	59.07	57.25	58.84	9,110,331	+1.58(+2.76%)
Feb 15, 2017	57.26	57.55	56.88	57.26	5,098,557	-0.30(-0.52%)
Feb 14, 2017	57.94	58.03	57.23	57.56	5,035,968	-0.48(-0.83%)
Feb 13, 2017	57.72	58.04	57.46	58.04	3,967,015	+0.44(+0.76%)
Feb 10, 2017	57.23	57.65	57.23	57.60	3,457,344	+0.26(+0.45%)
Feb 09, 2017	58.00	58.15	57.21	57.34	4,543,991	-0.66(-1.13%)
Feb 08, 2017	57.40	58.05	57.34	58.00	4,031,680	+0.66(+1.14%)
Feb 07, 2017	57.27	57.43	57.09	57.34	2,209,911	+0.13(+0.23%)
Feb 06, 2017	57.45	57.56	57.12	57.21	2,734,681	-0.06(-0.10%)
Feb 03, 2017	57.45	57.56	57.15	57.27	3,359,855	-0.10(-0.18%)
Feb 02, 2017	57.21	57.48	56.91	57.37	4,063,942	+0.32(+0.56%)

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.