Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	61.07	61.46	60.90	61.17	4,473,619	+0.28(+0.46%)
Jul 28, 2016	60.66	61.06	60.49	60.89	2,413,343	+0.26(+0.44%)
Jul 27, 2016	61.18	61.22	60.14	60.63	5,249,306	-0.66(-1.07%)
Jul 26, 2016	61.92	62.07	61.15	61.29	3,148,166	-0.67(-1.08%)
Jul 25, 2016	61.82	61.97	61.49	61.96	3,058,077	+0.14(+0.22%)
Jul 22, 2016	60.93	61.87	60.75	61.82	3,115,739	+0.79(+1.29%)
Jul 21, 2016	60.44	61.11	60.20	61.04	3,302,697	+0.34(+0.57%)
Jul 20, 2016	61.02	61.06	60.45	60.69	2,973,104	-0.33(-0.54%)
Jul 19, 2016	60.87	61.10	60.62	61.02	5,632,031	+0.09(+0.15%)
Jul 18, 2016	60.84	61.20	60.75	60.93	4,149,063	+0.24(+0.39%)
Jul 15, 2016	60.74	60.96	60.36	60.69	3,266,229	+0.12(+0.20%)
Jul 14, 2016	60.36	60.71	60.18	60.57	4,184,338	-0.21(-0.35%)
Jul 13, 2016	60.74	60.90	60.40	60.79	5,169,788	+0.44(+0.72%)
Jul 12, 2016	61.11	61.29	60.30	60.35	5,281,523	-1.12(-1.83%)
Jul 11, 2016	61.06	61.55	60.45	61.47	3,705,742	+0.00(+0.00%)
Jul 08, 2016	60.86	61.51	60.96	61.47	3,931,557	+0.51(+0.84%)
Jul 07, 2016	62.03	62.19	60.71	60.96	5,857,744	-1.39(-2.22%)
Jul 06, 2016	62.08	62.40	61.67	62.34	5,297,104	+0.21(+0.35%)
Jul 05, 2016	61.32	62.19	61.19	62.13	5,242,516	+0.93(+1.52%)

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.