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 (%)
Sep 27, 2013	43.20	43.47	42.79	42.92	3,583,979	-0.48(-1.11%)
Sep 26, 2013	43.19	43.42	43.18	43.41	3,171,373	+0.25(+0.58%)
Sep 25, 2013	43.68	43.76	43.16	43.16	3,688,695	-0.28(-0.64%)
Sep 24, 2013	43.37	43.60	43.28	43.43	4,152,318	-0.03(-0.06%)
Sep 23, 2013	42.97	43.63	42.80	43.46	3,919,985	+0.24(+0.55%)
Sep 20, 2013	43.62	43.65	42.89	43.22	8,307,387	-0.37(-0.84%)
Sep 19, 2013	43.68	43.98	43.35	43.59	4,545,074	-0.11(-0.25%)
Sep 18, 2013	42.41	44.04	42.24	43.69	6,067,228	+1.23(+2.89%)
Sep 17, 2013	42.35	42.76	42.33	42.47	5,496,016	+0.10(+0.24%)
Sep 16, 2013	42.99	42.67	42.19	42.37	6,891,214	+0.31(+0.73%)
Sep 13, 2013	41.71	42.09	41.70	42.06	4,031,941	+0.37(+0.89%)
Sep 12, 2013	41.99	42.15	41.55	41.69	3,635,240	-0.22(-0.52%)
Sep 11, 2013	42.35	42.35	41.63	41.90	5,124,973	-0.41(-0.97%)
Sep 10, 2013	42.15	42.32	41.88	42.32	2,762,778	+0.24(+0.58%)
Sep 09, 2013	42.03	42.14	41.83	42.07	3,674,125	+0.08(+0.18%)
Sep 06, 2013	41.74	42.20	41.74	41.99	4,128,990	+0.42(+1.00%)
Sep 05, 2013	41.51	41.69	41.33	41.58	3,309,017	+0.07(+0.17%)
Sep 04, 2013	41.70	41.71	41.17	41.51	4,127,076	-0.17(-0.42%)

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.