Skip to main content

Duke Energy (NY: DUK )

96.18 +0.09 (+0.09%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 88.45 89.20 87.92 89.18 2,907,318 +1.01(+1.15%)
Apr 29, 2021 87.40 88.24 87.31 88.17 2,452,298 +0.87(+0.99%)
Apr 28, 2021 87.59 87.83 86.86 87.30 2,839,071 -0.04(-0.04%)
Apr 27, 2021 87.65 87.82 87.10 87.34 3,885,449 -0.52(-0.59%)
Apr 26, 2021 88.52 88.52 87.69 87.86 3,104,909 -0.58(-0.65%)
Apr 23, 2021 88.65 88.98 88.07 88.44 3,217,131 -0.20(-0.23%)
Apr 22, 2021 89.64 89.64 88.60 88.64 4,365,850 -0.89(-1.00%)
Apr 21, 2021 89.78 90.03 89.07 89.53 4,224,787 -0.28(-0.32%)
Apr 20, 2021 88.70 90.19 88.62 89.82 3,580,870 +1.07(+1.21%)
Apr 19, 2021 89.17 89.23 88.27 88.75 3,942,187 -0.42(-0.47%)
Apr 16, 2021 88.44 89.57 88.35 89.16 4,314,008 +0.81(+0.92%)
Apr 15, 2021 87.54 88.47 87.45 88.35 3,693,850 +0.85(+0.97%)
Apr 14, 2021 87.06 87.59 86.82 87.50 4,069,484 +0.26(+0.29%)
Apr 13, 2021 86.02 87.55 85.74 87.24 4,133,803 +0.76(+0.88%)
Apr 12, 2021 86.04 86.90 85.97 86.48 4,273,107 +0.09(+0.10%)
Apr 09, 2021 86.80 87.45 86.30 86.39 2,290,402 -0.07(-0.08%)
Apr 08, 2021 86.74 86.93 86.24 86.46 5,557,616 -0.18(-0.20%)
Apr 07, 2021 86.53 86.84 86.22 86.64 2,878,232 +0.22(+0.26%)
Apr 06, 2021 85.70 86.44 85.09 86.42 4,101,554 +0.57(+0.66%)
Apr 05, 2021 85.34 86.50 85.18 85.85 3,206,323 +0.58(+0.68%)
Apr 01, 2021 85.41 85.50 84.44 85.27 3,247,164 -0.22(-0.26%)
Mar 31, 2021 84.95 85.73 84.89 85.50 3,929,888 +0.26(+0.30%)
Mar 30, 2021 86.44 86.48 84.64 85.24 3,697,185 -1.19(-1.37%)
Mar 29, 2021 84.84 86.72 84.42 86.43 5,578,895 +1.55(+1.83%)
Mar 26, 2021 84.40 84.98 83.97 84.88 6,815,205 +0.27(+0.31%)
Mar 25, 2021 84.11 84.94 83.61 84.61 2,961,454 +1.01(+1.21%)
Mar 24, 2021 82.84 84.26 82.72 83.60 3,414,646 +0.33(+0.39%)
Mar 23, 2021 82.36 83.78 82.06 83.27 4,350,085 +0.80(+0.97%)
Mar 22, 2021 82.12 82.58 81.57 82.48 4,637,982 +0.35(+0.43%)
Mar 19, 2021 81.90 82.68 81.13 82.12 12,736,538 +0.35(+0.42%)
Mar 18, 2021 81.32 82.07 80.86 81.78 3,919,905 +0.43(+0.52%)
Mar 17, 2021 82.33 82.64 81.02 81.35 4,672,352 -1.04(-1.26%)
Mar 16, 2021 81.50 82.71 81.32 82.39 3,545,024 +0.61(+0.75%)
Mar 15, 2021 81.38 81.97 81.07 81.78 4,811,169 +0.82(+1.02%)
Mar 12, 2021 80.61 81.44 80.32 80.95 3,909,016 +0.63(+0.78%)
Mar 11, 2021 80.31 81.75 79.96 80.32 4,024,723 -0.09(-0.11%)
Mar 10, 2021 80.71 81.22 80.24 80.41 4,773,420 -0.14(-0.18%)
Mar 09, 2021 79.91 81.01 79.53 80.55 3,644,793 +0.65(+0.81%)
Mar 08, 2021 78.83 80.80 78.44 79.91 4,223,568 +1.50(+1.91%)
Mar 05, 2021 76.83 78.83 76.33 78.41 4,276,750 +1.83(+2.39%)
Mar 04, 2021 77.32 78.62 76.18 76.58 4,712,719 -0.72(-0.93%)
Mar 03, 2021 76.96 77.46 75.99 77.29 3,075,928 +0.03(+0.03%)
Mar 02, 2021 77.11 77.83 76.57 77.27 2,740,879 +0.18(+0.23%)
Mar 01, 2021 76.17 77.98 76.17 77.09 3,192,949 +1.28(+1.69%)
Feb 26, 2021 77.36 78.51 75.78 75.81 4,377,687 -1.36(-1.76%)
Feb 25, 2021 77.28 78.61 76.78 77.16 3,863,233 -0.19(-0.25%)
Feb 24, 2021 78.77 78.82 77.35 77.36 3,257,841 -1.51(-1.91%)
Feb 23, 2021 79.08 79.75 78.18 78.86 2,980,922 +0.61(+0.78%)
Feb 22, 2021 78.07 78.51 77.13 78.25 3,366,138 -0.07(-0.09%)
Feb 19, 2021 79.22 79.22 78.14 78.32 3,993,808 -0.97(-1.23%)
Feb 18, 2021 79.01 80.13 78.92 79.30 4,130,542 +0.29(+0.37%)
Feb 17, 2021 78.45 79.33 77.84 79.00 4,275,682 +0.73(+0.93%)
Feb 16, 2021 79.39 79.89 77.97 78.28 3,309,901 -1.28(-1.60%)
Feb 12, 2021 79.64 80.06 78.96 79.55 3,096,322 -0.53(-0.66%)
Feb 11, 2021 82.10 82.21 80.02 80.08 4,101,971 -2.05(-2.50%)
Feb 10, 2021 82.20 82.56 81.35 82.14 2,684,821 +0.33(+0.41%)
Feb 09, 2021 82.06 82.45 81.34 81.80 2,205,016 -0.25(-0.30%)
Feb 08, 2021 82.93 82.99 81.54 82.05 2,380,541 -1.00(-1.20%)
Feb 05, 2021 82.81 83.67 82.42 83.05 2,812,996 +0.34(+0.41%)
Feb 04, 2021 82.11 82.81 81.79 82.70 2,710,284 +0.84(+1.03%)
Feb 03, 2021 81.29 82.06 81.10 81.86 2,940,133 +0.25(+0.31%)
Feb 02, 2021 81.60 83.23 81.25 81.61 2,556,247 -0.05(-0.06%)
Feb 01, 2021 82.44 82.75 81.42 81.66 2,932,886 -0.74(-0.89%)
Jan 29, 2021 80.52 82.91 79.81 82.40 5,666,947 +2.21(+2.75%)
Jan 28, 2021 80.79 82.14 80.16 80.19 2,282,607 -0.20(-0.25%)
Jan 27, 2021 80.95 82.54 80.06 80.39 3,425,057 -1.06(-1.30%)
Jan 26, 2021 81.34 81.92 80.52 81.45 2,577,039 +0.01(+0.01%)
Jan 25, 2021 78.90 81.58 78.71 81.44 3,956,250 +2.30(+2.90%)
Jan 22, 2021 78.73 79.48 78.42 79.15 2,187,378 +0.10(+0.12%)
Jan 21, 2021 79.33 79.57 78.72 79.05 2,572,166 -0.53(-0.66%)
Jan 20, 2021 79.15 79.95 78.45 79.58 2,657,841 +0.35(+0.44%)
Jan 19, 2021 81.16 81.48 79.20 79.22 2,836,289 -1.52(-1.88%)
Jan 15, 2021 79.69 80.98 79.42 80.74 3,324,875 +0.39(+0.49%)
Jan 14, 2021 80.26 80.61 79.18 80.35 3,533,415 +0.09(+0.11%)
Jan 13, 2021 78.00 80.96 77.97 80.26 4,094,878 +2.31(+2.96%)
Jan 12, 2021 78.14 78.51 76.81 77.95 3,262,752 -0.32(-0.40%)
Jan 11, 2021 78.58 79.26 77.60 78.27 2,502,579 -0.67(-0.84%)
Jan 08, 2021 78.85 79.24 78.38 78.94 3,139,722 +0.14(+0.18%)
Jan 07, 2021 79.90 80.17 78.66 78.80 3,409,155 -0.89(-1.12%)
Jan 06, 2021 78.85 80.44 78.78 79.69 3,219,807 +1.02(+1.29%)
Jan 05, 2021 78.71 79.06 78.05 78.67 2,905,555 +0.03(+0.04%)
Jan 04, 2021 80.45 80.76 78.19 78.64 3,061,626 -1.62(-2.02%)
Dec 31, 2020 80.26 80.26 80.26 2,097,618 +0.88(+1.10%)
Dec 30, 2020 78.82 79.84 78.82 79.38 2,097,618 +0.61(+0.78%)
Dec 29, 2020 79.36 79.80 78.61 78.77 2,332,236 -0.34(-0.43%)
Dec 28, 2020 79.03 79.47 78.66 79.11 1,679,429 +0.51(+0.65%)
Dec 24, 2020 78.21 78.65 77.84 78.60 836,780 +0.55(+0.71%)
Dec 23, 2020 78.87 79.55 78.03 78.05 2,231,931 -0.43(-0.55%)
Dec 22, 2020 78.09 78.51 77.66 78.48 3,230,250 +0.38(+0.48%)
Dec 21, 2020 78.73 78.89 77.30 78.10 5,341,357 -1.07(-1.35%)
Dec 18, 2020 80.16 80.29 79.10 79.17 8,376,814 -1.05(-1.31%)
Dec 17, 2020 80.04 80.50 79.77 80.22 4,916,781 +0.80(+1.00%)
Dec 16, 2020 80.99 81.50 79.42 79.43 4,627,838 -1.31(-1.63%)
Dec 15, 2020 80.00 81.38 79.68 80.74 4,631,193 +0.86(+1.08%)
Dec 14, 2020 80.98 82.47 79.86 79.88 4,202,954 -0.36(-0.45%)
Dec 11, 2020 79.99 80.55 79.68 80.24 3,679,209 -0.19(-0.24%)
Dec 10, 2020 80.37 80.71 79.62 80.43 4,139,388 +0.32(+0.40%)
Dec 09, 2020 80.20 80.42 79.15 80.11 3,420,302 -0.11(-0.13%)
Dec 08, 2020 80.06 80.66 79.24 80.22 2,747,212 -0.32(-0.39%)
Dec 07, 2020 79.51 80.92 79.37 80.53 2,316,335 +0.63(+0.79%)
Dec 04, 2020 80.82 81.23 79.01 79.90 3,618,860 -1.05(-1.30%)
Dec 03, 2020 81.94 82.14 80.73 80.95 2,607,979 -1.33(-1.62%)
Dec 02, 2020 81.61 82.32 80.57 82.28 2,480,037 +0.53(+0.65%)
Dec 01, 2020 82.01 82.96 81.67 81.75 3,362,303 +0.53(+0.65%)
Nov 30, 2020 82.51 82.62 80.59 81.22 5,717,937 -1.70(-2.05%)
Nov 27, 2020 84.28 84.28 82.48 82.92 1,475,973 -1.36(-1.61%)
Nov 25, 2020 84.11 84.36 83.13 84.28 2,235,178 -0.10(-0.11%)
Nov 24, 2020 82.81 84.44 82.31 84.38 4,963,527 +2.57(+3.14%)
Nov 23, 2020 81.10 81.90 80.65 81.81 4,330,146 +0.66(+0.81%)
Nov 20, 2020 80.38 81.24 80.10 81.15 4,807,122 +0.77(+0.96%)
Nov 19, 2020 80.07 80.43 78.90 80.38 3,842,424 +0.15(+0.19%)
Nov 18, 2020 82.04 82.36 80.17 80.23 3,364,000 -1.22(-1.50%)
Nov 17, 2020 82.66 83.27 81.37 81.45 3,626,047 -1.83(-2.20%)
Nov 16, 2020 84.19 84.19 82.81 83.28 3,243,181 +0.03(+0.03%)
Nov 13, 2020 83.02 83.59 82.92 83.26 2,153,040 +0.64(+0.77%)
Nov 12, 2020 83.71 84.07 82.05 82.62 3,558,216 -1.84(-2.17%)
Nov 11, 2020 84.77 85.63 84.22 84.45 3,114,780 +0.15(+0.18%)
Nov 10, 2020 83.07 84.42 81.84 84.31 3,622,605 +1.51(+1.82%)
Nov 09, 2020 84.02 85.82 82.54 82.80 4,779,666 +1.70(+2.10%)
Nov 06, 2020 82.01 82.91 81.01 81.09 2,742,885 -0.68(-0.83%)
Nov 05, 2020 82.29 84.15 81.55 81.77 2,917,313 +0.58(+0.72%)
Nov 04, 2020 82.51 83.95 81.19 81.19 3,322,673 -1.71(-2.06%)
Nov 03, 2020 82.33 83.80 81.95 82.90 4,047,072 +1.48(+1.81%)
Nov 02, 2020 80.65 81.75 80.06 81.42 3,374,726 +1.48(+1.86%)
Oct 30, 2020 79.55 80.71 79.18 79.94 3,807,893 -0.11(-0.14%)
Oct 29, 2020 78.73 80.88 77.78 80.05 3,946,305 +1.09(+1.38%)
Oct 28, 2020 79.66 80.79 78.83 78.96 4,215,743 -1.81(-2.24%)
Oct 27, 2020 80.99 81.53 80.38 80.77 2,622,408 -0.10(-0.13%)
Oct 26, 2020 79.79 81.15 79.39 80.87 3,124,610 +0.35(+0.43%)
Oct 23, 2020 81.58 81.90 78.95 80.52 5,222,026 -0.96(-1.18%)
Oct 22, 2020 80.36 81.50 79.90 81.49 4,795,832 +1.20(+1.49%)
Oct 21, 2020 79.81 80.70 79.46 80.29 2,572,734 +0.39(+0.49%)
Oct 20, 2020 79.94 80.54 79.67 79.90 2,584,799 -0.01(-0.01%)
Oct 19, 2020 79.95 80.60 79.63 79.91 2,631,723 -0.26(-0.32%)
Oct 16, 2020 80.00 80.77 79.61 80.17 3,239,036 +0.36(+0.45%)
Oct 15, 2020 79.04 80.56 78.76 79.81 2,500,992 -0.62(-0.77%)
Oct 14, 2020 80.57 81.15 79.85 80.43 2,789,154 -0.22(-0.27%)
Oct 13, 2020 80.40 80.94 79.24 80.64 2,931,899 -0.16(-0.20%)
Oct 12, 2020 80.88 81.45 80.36 80.81 3,608,346 -0.16(-0.20%)
Oct 09, 2020 80.83 81.51 79.88 80.97 4,248,045 +0.13(+0.16%)
Oct 08, 2020 79.40 81.09 78.89 80.84 3,748,418 +1.61(+2.03%)
Oct 07, 2020 79.51 79.95 78.72 79.24 2,857,602 +0.46(+0.58%)
Oct 06, 2020 79.60 79.90 78.51 78.78 3,449,649 -0.84(-1.06%)
Oct 05, 2020 78.96 79.98 78.02 79.62 3,501,106 +0.14(+0.17%)
Oct 02, 2020 77.43 79.98 76.97 79.48 6,827,084 +1.33(+1.70%)
Oct 01, 2020 76.40 78.42 76.03 78.15 7,201,095 +1.29(+1.68%)
Sep 30, 2020 76.37 77.67 75.01 76.86 21,666,742 +5.34(+7.46%)
Sep 29, 2020 72.09 72.38 71.20 71.52 2,449,783 -0.40(-0.56%)
Sep 28, 2020 72.01 72.97 71.74 71.92 2,792,516 +0.35(+0.48%)
Sep 25, 2020 70.54 71.68 70.25 71.57 4,441,389 +0.69(+0.98%)
Sep 24, 2020 70.50 71.52 69.79 70.88 2,975,438 +0.34(+0.48%)
Sep 23, 2020 71.95 72.15 70.50 70.54 2,676,373 -1.22(-1.71%)
Sep 22, 2020 71.52 72.91 71.39 71.77 3,115,572 +0.10(+0.15%)
Sep 21, 2020 71.21 71.66 70.45 71.66 3,458,553 -0.33(-0.46%)
Sep 18, 2020 73.08 73.54 71.95 71.99 5,802,405 -1.43(-1.95%)
Sep 17, 2020 73.12 73.58 72.59 73.42 3,866,838 -0.21(-0.28%)
Sep 16, 2020 73.77 74.19 73.40 73.63 3,346,781 +0.34(+0.46%)
Sep 15, 2020 73.72 74.53 72.84 73.29 2,975,645 +0.06(+0.08%)
Sep 14, 2020 72.54 73.71 72.54 73.23 3,961,603 +1.17(+1.63%)
Sep 11, 2020 71.23 72.39 70.95 72.06 3,683,567 +0.89(+1.26%)
Sep 10, 2020 71.36 71.80 70.65 71.17 4,137,942 -0.51(-0.71%)
Sep 09, 2020 71.53 72.81 71.04 71.68 5,082,624 +1.61(+2.30%)
Sep 08, 2020 70.35 70.51 68.89 70.06 3,747,252 -0.21(-0.30%)
Sep 04, 2020 70.49 71.01 69.37 70.27 3,249,521 -0.15(-0.21%)
Sep 03, 2020 71.01 71.77 69.73 70.42 3,612,297 -0.29(-0.41%)
Sep 02, 2020 68.77 71.08 68.55 70.71 4,178,026 +1.96(+2.85%)
Sep 01, 2020 69.29 69.59 68.54 68.74 3,680,916 -0.98(-1.41%)
Aug 31, 2020 69.17 70.76 69.09 69.73 4,112,583 +0.55(+0.79%)
Aug 28, 2020 69.36 69.42 68.52 69.18 3,676,423 +0.14(+0.20%)
Aug 27, 2020 69.15 69.75 68.75 69.04 3,379,233 +0.00(+0.00%)
Aug 26, 2020 69.80 69.97 68.83 69.04 3,879,716 -1.13(-1.61%)
Aug 25, 2020 70.73 70.73 69.80 70.17 3,190,904 -0.54(-0.76%)
Aug 24, 2020 70.63 70.87 69.86 70.71 3,086,980 +0.41(+0.58%)
Aug 21, 2020 70.47 70.58 69.67 70.30 4,506,375 -0.03(-0.05%)
Aug 20, 2020 70.52 70.83 69.92 70.33 3,128,612 -0.54(-0.76%)
Aug 19, 2020 71.06 71.33 70.70 70.87 3,022,413 +0.00(+0.00%)
Aug 18, 2020 71.66 71.83 70.73 70.87 3,004,013 -0.82(-1.14%)
Aug 17, 2020 71.42 72.13 70.87 71.69 4,435,496 +0.39(+0.55%)
Aug 14, 2020 71.74 71.94 71.11 71.30 2,323,013 -0.51(-0.71%)
Aug 13, 2020 72.06 72.23 71.17 71.81 3,708,600 -0.53(-0.74%)
Aug 12, 2020 72.08 72.73 71.92 72.34 3,960,129 +0.56(+0.78%)
Aug 11, 2020 72.92 73.00 71.60 71.78 5,298,153 -0.94(-1.29%)
Aug 10, 2020 74.80 74.82 72.52 72.72 5,038,993 -1.59(-2.14%)
Aug 07, 2020 71.89 74.38 71.79 74.31 4,999,713 +2.06(+2.85%)
Aug 06, 2020 71.44 72.40 70.93 72.25 3,539,133 +0.60(+0.84%)
Aug 05, 2020 72.69 72.81 71.45 71.65 3,434,856 -1.01(-1.39%)
Aug 04, 2020 71.64 72.90 71.50 72.66 3,769,990 +0.75(+1.05%)
Aug 03, 2020 72.64 72.71 71.30 71.90 2,974,745 -0.80(-1.10%)
Jul 31, 2020 72.11 72.76 71.72 72.70 3,837,523 +0.15(+0.20%)
Jul 30, 2020 72.33 72.57 71.63 72.56 3,296,910 -0.34(-0.47%)
Jul 29, 2020 72.52 72.97 71.93 72.90 2,915,969 +0.32(+0.44%)
Jul 28, 2020 69.71 72.91 69.67 72.58 5,653,045 +2.84(+4.07%)
Jul 27, 2020 70.78 70.90 69.57 69.74 4,894,059 -1.29(-1.81%)
Jul 24, 2020 72.41 72.84 70.88 71.03 3,442,045 -1.03(-1.43%)
Jul 23, 2020 72.12 72.40 71.62 72.06 2,765,883 -0.14(-0.19%)
Jul 22, 2020 70.35 72.51 69.94 72.20 4,386,357 +1.56(+2.21%)
Jul 21, 2020 69.92 71.03 69.58 70.64 4,537,402 +1.06(+1.52%)
Jul 20, 2020 70.39 70.55 69.45 69.58 3,813,208 -1.12(-1.58%)
Jul 17, 2020 70.09 70.89 69.89 70.69 5,365,236 +1.14(+1.64%)
Jul 16, 2020 69.24 69.78 69.00 69.55 3,350,321 +0.55(+0.80%)
Jul 15, 2020 70.76 70.90 68.91 69.00 5,246,262 -1.08(-1.54%)
Jul 14, 2020 69.85 70.76 69.83 70.09 4,916,578 +0.23(+0.33%)
Jul 13, 2020 69.62 70.33 69.46 69.85 2,570,244 +0.09(+0.12%)
Jul 10, 2020 68.46 69.99 68.43 69.77 2,967,075 +1.36(+1.98%)
Jul 09, 2020 69.78 69.78 67.87 68.41 4,028,665 -1.46(-2.09%)
Jul 08, 2020 69.37 70.31 68.92 69.87 4,002,784 +0.53(+0.77%)
Jul 07, 2020 67.95 69.65 67.91 69.34 4,813,727 +0.87(+1.27%)
Jul 06, 2020 69.06 70.23 67.88 68.47 6,990,465 -1.74(-2.48%)
Jul 02, 2020 70.90 71.14 69.87 70.21 3,286,442 -0.08(-0.11%)
Jul 01, 2020 68.61 70.68 68.43 70.29 3,305,363 +1.75(+2.55%)
Jun 30, 2020 68.71 69.05 67.72 68.54 5,699,659 -0.31(-0.45%)
Jun 29, 2020 68.27 68.85 67.37 68.85 3,443,028 +1.13(+1.67%)
Jun 26, 2020 68.08 68.57 66.56 67.72 6,202,465 -0.45(-0.65%)
Jun 25, 2020 68.73 68.83 67.60 68.16 4,644,754 -0.88(-1.27%)
Jun 24, 2020 69.56 69.79 68.48 69.04 4,284,609 -1.18(-1.69%)
Jun 23, 2020 71.42 71.64 69.91 70.22 4,396,072 -0.58(-0.82%)
Jun 22, 2020 70.63 71.68 69.76 70.81 4,521,113 +0.36(+0.51%)
Jun 19, 2020 74.42 74.58 70.45 70.45 9,412,796 -3.14(-4.27%)
Jun 18, 2020 73.49 74.11 72.93 73.59 4,055,775 -0.38(-0.51%)
Jun 17, 2020 74.64 74.95 73.34 73.96 4,874,228 -0.63(-0.85%)
Jun 16, 2020 76.36 76.77 74.14 74.60 4,505,087 -0.01(-0.01%)
Jun 15, 2020 72.96 75.00 72.33 74.61 5,246,268 +0.19(+0.25%)
Jun 12, 2020 76.30 76.35 73.55 74.42 4,587,335 -0.29(-0.39%)
Jun 11, 2020 76.19 76.40 74.08 74.71 5,797,801 -2.67(-3.45%)
Jun 10, 2020 77.57 78.03 76.79 77.38 3,171,945 -0.11(-0.14%)
Jun 09, 2020 78.07 78.13 76.30 77.49 3,524,291 -1.36(-1.73%)
Jun 08, 2020 76.75 79.10 76.45 78.85 3,229,839 +2.08(+2.70%)
Jun 05, 2020 76.70 78.55 76.49 76.78 3,908,506 +0.90(+1.19%)
Jun 04, 2020 76.19 76.68 75.05 75.88 4,243,575 -0.68(-0.89%)
Jun 03, 2020 75.78 76.92 75.50 76.55 2,855,148 +1.34(+1.78%)
Jun 02, 2020 75.35 75.59 74.30 75.22 4,017,522 +0.20(+0.26%)
Jun 01, 2020 73.65 75.13 73.12 75.02 2,842,704 +1.55(+2.11%)
May 29, 2020 73.39 74.10 72.64 73.47 4,683,727 -0.17(-0.23%)
May 28, 2020 72.80 73.87 72.65 73.64 4,612,907 +1.81(+2.52%)
May 27, 2020 72.17 72.24 70.94 71.83 4,203,799 +0.78(+1.10%)
May 26, 2020 72.46 72.64 70.94 71.05 4,557,573 -0.36(-0.50%)
May 22, 2020 70.51 71.48 70.26 71.41 3,217,556 +0.76(+1.08%)
May 21, 2020 71.26 71.87 70.36 70.64 3,621,510 -0.83(-1.16%)
May 20, 2020 72.02 72.14 71.33 71.48 3,159,720 +0.02(+0.02%)
May 19, 2020 72.39 72.39 71.42 71.46 3,521,027 -1.40(-1.92%)
May 18, 2020 70.94 73.30 70.85 72.86 7,865,091 +3.20(+4.59%)
May 15, 2020 69.91 70.17 68.78 69.66 6,120,060 -0.95(-1.35%)
May 14, 2020 68.64 70.69 68.40 70.61 4,253,470 +1.16(+1.67%)
May 13, 2020 69.16 69.62 68.37 69.45 4,714,680 +0.01(+0.01%)
May 12, 2020 69.96 70.95 69.44 69.44 4,154,767 +0.19(+0.27%)
May 11, 2020 69.07 69.77 68.12 69.25 4,625,739 -0.10(-0.15%)
May 08, 2020 69.11 69.60 68.27 69.35 3,390,372 +1.25(+1.83%)
May 07, 2020 68.60 69.07 67.88 68.11 4,042,974 +0.20(+0.30%)
May 06, 2020 70.54 70.69 67.88 67.90 4,223,179 -2.60(-3.69%)
May 05, 2020 70.24 71.14 70.23 70.51 3,277,376 +0.43(+0.62%)
May 04, 2020 70.16 70.34 68.93 70.07 3,475,515 -0.01(-0.01%)
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.