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 (%)
Jan 30, 2015	59.57	59.68	58.37	58.41	5,260,679	-1.49(-2.48%)
Jan 29, 2015	58.90	60.05	58.57	59.90	4,252,386	+1.01(+1.72%)
Jan 28, 2015	59.63	60.31	58.76	58.89	4,773,453	-0.58(-0.98%)
Jan 27, 2015	59.30	59.83	59.22	59.47	2,844,787	+0.11(+0.19%)
Jan 26, 2015	59.41	59.46	58.87	59.36	2,610,819	-0.11(-0.19%)
Jan 23, 2015	59.63	59.81	59.40	59.47	2,711,059	+0.06(+0.10%)
Jan 22, 2015	59.55	59.85	58.95	59.41	3,792,021	-0.03(-0.06%)
Jan 21, 2015	58.65	59.52	58.25	59.45	4,228,729	+0.66(+1.13%)
Jan 20, 2015	58.61	58.81	58.14	58.78	4,743,805	+0.23(+0.39%)
Jan 16, 2015	58.14	58.58	58.05	58.55	5,823,803	+0.40(+0.68%)
Jan 15, 2015	57.44	58.29	57.22	58.16	5,804,276	+0.72(+1.25%)
Jan 14, 2015	57.03	57.50	56.74	57.44	5,047,061	+0.15(+0.26%)
Jan 13, 2015	57.18	58.17	57.09	57.29	5,265,531	+0.31(+0.54%)
Jan 12, 2015	57.11	57.31	56.74	56.98	3,431,489	+0.05(+0.09%)
Jan 09, 2015	56.98	57.24	56.46	56.93	3,996,709	+0.08(+0.14%)
Jan 08, 2015	56.92	57.17	56.69	56.85	3,234,061	+0.23(+0.40%)
Jan 07, 2015	56.48	56.90	56.12	56.62	3,854,052	+0.18(+0.32%)
Jan 06, 2015	55.58	56.84	55.58	56.44	7,893,664	+0.91(+1.64%)
Jan 05, 2015	56.04	56.25	55.38	55.53	5,639,650	-0.81(-1.44%)

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.