Indicators

Duke Energy (NY: DUK )

103.66 -0.23 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	63.34	63.66	63.16	63.50	3,273,436	+0.16(+0.25%)
Jul 28, 2017	63.42	63.58	63.10	63.34	2,801,338	-0.10(-0.16%)
Jul 27, 2017	62.81	63.45	62.70	63.45	2,921,916	+0.45(+0.71%)
Jul 26, 2017	62.43	63.01	62.37	63.00	2,282,244	+0.48(+0.76%)
Jul 25, 2017	63.09	63.16	62.43	62.52	2,583,007	-0.55(-0.88%)
Jul 24, 2017	63.59	63.62	62.91	63.07	3,407,146	-0.48(-0.76%)
Jul 21, 2017	63.33	63.58	62.97	63.56	3,343,678	+0.20(+0.32%)
Jul 20, 2017	63.11	63.37	62.84	63.36	2,643,000	+0.43(+0.69%)
Jul 19, 2017	62.87	62.98	62.63	62.93	2,399,566	+0.12(+0.19%)
Jul 18, 2017	62.72	62.87	62.61	62.81	2,216,494	+0.12(+0.19%)
Jul 17, 2017	62.54	62.74	62.37	62.69	2,136,878	+0.14(+0.23%)
Jul 14, 2017	62.55	62.76	62.43	62.54	1,846,226	+0.35(+0.56%)
Jul 13, 2017	62.53	62.65	62.18	62.19	2,916,071	-0.46(-0.73%)
Jul 12, 2017	62.54	62.87	62.45	62.65	3,949,917	+0.60(+0.96%)
Jul 11, 2017	62.19	62.25	61.77	62.05	3,428,993	-0.01(-0.01%)
Jul 10, 2017	62.35	62.53	62.04	62.06	2,457,653	-0.17(-0.28%)
Jul 07, 2017	62.08	62.47	61.98	62.23	3,393,282	+0.16(+0.25%)
Jul 06, 2017	61.99	62.14	61.74	62.07	3,755,737	-0.06(-0.10%)
Jul 05, 2017	62.16	62.28	61.71	62.13	4,731,843	-0.01(-0.02%)

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.