Indicators

Duke Energy (NY: DUK )

103.02 +0.64 (+0.63%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	46.08	46.63	45.98	46.58	4,633,160	+0.56(+1.21%)
Mar 27, 2013	45.33	46.10	45.26	46.02	4,605,360	+0.49(+1.09%)
Mar 26, 2013	45.21	45.58	45.20	45.52	3,906,903	+0.43(+0.95%)
Mar 25, 2013	45.36	45.54	44.97	45.09	3,354,525	-0.21(-0.47%)
Mar 22, 2013	45.07	45.31	44.96	45.31	3,149,080	+0.22(+0.50%)
Mar 21, 2013	45.03	45.23	44.84	45.08	3,835,989	-0.09(-0.20%)
Mar 20, 2013	44.93	45.32	44.89	45.17	2,851,613	+0.31(+0.70%)
Mar 19, 2013	44.77	45.04	44.63	44.86	2,764,541	+0.19(+0.42%)
Mar 18, 2013	44.64	44.89	44.59	44.67	2,277,713	-0.21(-0.47%)
Mar 15, 2013	44.55	44.91	44.44	44.88	5,171,405	+0.01(+0.03%)
Mar 14, 2013	44.91	45.02	44.69	44.87	3,262,693	+0.01(+0.03%)
Mar 13, 2013	44.63	44.97	44.54	44.86	3,598,387	+0.24(+0.53%)
Mar 12, 2013	44.77	44.79	44.47	44.62	2,917,998	-0.16(-0.36%)
Mar 11, 2013	44.61	44.79	44.61	44.78	2,018,589	+0.10(+0.22%)
Mar 08, 2013	44.65	44.77	44.32	44.68	2,739,146	+0.06(+0.13%)
Mar 07, 2013	44.89	44.89	44.57	44.63	3,852,896	-0.21(-0.47%)
Mar 06, 2013	45.04	45.05	44.69	44.84	3,118,894	-0.18(-0.40%)
Mar 05, 2013	44.84	45.15	44.72	45.02	3,319,768	+0.29(+0.65%)
Mar 04, 2013	44.21	44.88	44.07	44.73	4,101,552	+0.30(+0.66%)

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.