Skip to main content

Duke Energy (NY: DUK )

115.88 -0.85 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 52.58 52.58 51.60 52.01 6,421,663 -0.58(-1.10%)
Apr 29, 2015 52.46 52.72 52.15 52.58 5,777,018 -0.36(-0.68%)
Apr 28, 2015 52.32 52.96 52.20 52.95 3,916,816 +0.40(+0.77%)
Apr 27, 2015 53.37 53.46 52.42 52.54 4,267,020 -0.70(-1.31%)
Apr 24, 2015 52.85 53.56 52.80 53.24 3,877,553 +0.37(+0.70%)
Apr 23, 2015 52.41 53.14 52.39 52.87 3,623,445 +0.38(+0.72%)
Apr 22, 2015 52.63 52.77 52.21 52.50 3,679,239 +0.15(+0.29%)
Apr 21, 2015 52.72 53.23 52.07 52.34 4,939,862 -0.36(-0.69%)
Apr 20, 2015 52.05 53.07 51.97 52.70 3,915,056 +0.87(+1.68%)
Apr 17, 2015 51.62 52.12 51.50 51.83 4,361,904 +0.00(+0.00%)
Apr 16, 2015 52.19 52.29 51.45 51.83 4,330,896 -0.48(-0.91%)
Apr 15, 2015 52.11 52.68 52.01 52.31 3,985,104 +0.29(+0.55%)
Apr 14, 2015 51.88 52.27 51.74 52.02 3,371,102 +0.24(+0.47%)
Apr 13, 2015 52.02 52.26 51.72 51.78 3,379,122 -0.41(-0.78%)
Apr 10, 2015 51.76 52.44 51.74 52.19 3,268,398 +0.56(+1.08%)
Apr 09, 2015 51.71 51.76 51.31 51.63 3,060,170 -0.19(-0.38%)
Apr 08, 2015 51.96 52.04 51.42 51.83 4,725,464 -0.23(-0.45%)
Apr 07, 2015 52.38 52.60 51.92 52.06 5,505,985 -0.40(-0.75%)
Apr 06, 2015 51.92 52.78 51.81 52.46 7,856,635 +0.85(+1.65%)
Apr 02, 2015 51.49 51.60 51.60 51.60 3,737,014 +0.09(+0.18%)
Apr 01, 2015 51.58 51.89 51.06 51.51 5,053,750 +0.03(+0.07%)
Mar 31, 2015 50.85 51.52 50.62 51.48 8,994,764 +0.59(+1.16%)
Mar 30, 2015 50.56 51.06 50.36 50.89 5,001,863 +0.60(+1.20%)
Mar 27, 2015 50.06 50.41 49.81 50.28 4,747,033 +0.44(+0.87%)
Mar 26, 2015 50.18 50.40 49.37 49.85 6,225,264 -0.41(-0.81%)
Mar 25, 2015 51.16 51.46 50.16 50.26 4,451,081 -0.74(-1.45%)
Mar 24, 2015 51.41 51.81 50.76 50.99 3,941,004 -0.50(-0.96%)
Mar 23, 2015 51.41 51.62 51.25 51.49 4,584,129 +0.09(+0.17%)
Mar 20, 2015 51.03 51.46 50.86 51.40 10,537,356 +0.44(+0.87%)
Mar 19, 2015 51.08 51.72 50.82 50.96 6,609,311 -0.26(-0.51%)
Mar 18, 2015 50.33 51.50 50.14 51.22 8,582,893 +0.88(+1.76%)
Mar 17, 2015 50.53 50.88 50.16 50.34 3,827,144 -0.42(-0.83%)
Mar 16, 2015 50.41 51.17 50.38 50.76 4,826,166 +0.74(+1.47%)
Mar 13, 2015 50.45 50.45 49.60 50.02 4,608,800 -0.45(-0.89%)
Mar 12, 2015 50.05 50.59 50.00 50.47 5,216,435 +0.67(+1.35%)
Mar 11, 2015 50.32 50.44 49.64 49.80 7,369,226 -0.28(-0.56%)
Mar 10, 2015 49.75 50.59 49.60 50.08 7,863,407 -0.04(-0.08%)
Mar 09, 2015 50.28 50.61 50.12 50.12 4,924,001 -0.13(-0.27%)
Mar 06, 2015 51.33 51.33 49.98 50.26 9,524,363 -1.76(-3.38%)
Mar 05, 2015 51.82 52.22 51.74 52.01 3,822,673 +0.34(+0.65%)
Mar 04, 2015 51.71 51.97 51.34 51.68 4,136,317 -0.29(-0.55%)
Mar 03, 2015 51.67 51.97 51.36 51.97 5,501,085 +0.30(+0.58%)
Mar 02, 2015 52.62 52.62 51.22 51.67 7,498,719 -1.00(-1.90%)
Feb 27, 2015 52.62 52.88 52.32 52.66 3,690,765 -0.01(-0.01%)
Feb 26, 2015 53.15 53.21 52.63 52.67 3,801,844 -0.30(-0.57%)
Feb 25, 2015 53.60 53.60 52.80 52.97 4,848,558 -0.56(-1.05%)
Feb 24, 2015 53.02 53.76 52.80 53.54 5,625,601 +0.40(+0.74%)
Feb 23, 2015 52.87 53.37 52.57 53.14 5,882,637 +0.37(+0.70%)
Feb 20, 2015 53.06 53.37 52.15 52.77 6,591,365 -0.31(-0.58%)
Feb 19, 2015 54.45 54.46 53.05 53.08 8,162,996 -1.21(-2.22%)
Feb 18, 2015 53.12 54.59 52.99 54.29 7,220,760 +1.06(+1.99%)
Feb 17, 2015 53.26 54.25 52.83 53.23 9,376,601 -0.30(-0.56%)
Feb 13, 2015 54.29 53.53 53.53 53.53 6,976,606 -0.82(-1.51%)
Feb 12, 2015 54.77 55.01 54.23 54.35 7,212,759 -0.53(-0.97%)
Feb 11, 2015 55.71 55.85 54.71 54.88 5,023,808 -1.03(-1.84%)
Feb 10, 2015 54.86 55.98 54.72 55.91 6,220,065 +0.98(+1.79%)
Feb 09, 2015 55.22 55.53 54.60 54.92 5,929,775 -0.27(-0.49%)
Feb 06, 2015 57.16 57.52 54.81 55.20 6,559,782 -2.40(-4.16%)
Feb 05, 2015 57.47 57.66 56.96 57.59 3,837,507 +0.49(+0.86%)
Feb 04, 2015 57.55 57.90 56.96 57.10 5,549,474 -0.53(-0.92%)
Feb 03, 2015 57.71 57.86 57.32 57.63 5,993,075 -0.15(-0.25%)
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.