Skip to main content

Duke Energy (NY: DUK )

96.19 +0.10 (+0.10%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 52.60 52.67 52.20 52.31 4,511,343 -0.15(-0.29%)
May 28, 2015 52.62 52.70 52.32 52.46 4,585,626 -0.18(-0.34%)
May 27, 2015 52.49 52.76 52.37 52.64 4,038,262 +0.31(+0.59%)
May 26, 2015 52.51 52.59 52.01 52.33 4,128,644 -0.20(-0.38%)
May 22, 2015 52.49 52.53 52.53 52.53 3,113,882 -0.08(-0.14%)
May 21, 2015 52.89 52.93 52.51 52.60 4,622,566 -0.26(-0.50%)
May 20, 2015 52.63 53.17 52.60 52.86 4,916,072 +0.24(+0.46%)
May 19, 2015 52.21 52.73 52.21 52.62 4,059,531 +0.11(+0.21%)
May 18, 2015 52.45 52.68 52.26 52.51 4,454,886 -0.08(-0.16%)
May 15, 2015 52.31 52.87 52.31 52.60 4,826,795 +0.46(+0.87%)
May 14, 2015 51.35 52.35 51.26 52.14 7,400,780 +0.73(+1.41%)
May 13, 2015 52.31 52.48 51.14 51.41 6,523,556 -0.74(-1.41%)
May 12, 2015 52.05 52.34 51.64 52.15 6,020,555 -0.18(-0.35%)
May 11, 2015 52.63 53.13 52.24 52.33 4,231,588 -0.37(-0.70%)
May 08, 2015 53.07 53.40 52.46 52.70 4,943,120 +0.20(+0.39%)
May 07, 2015 52.22 52.70 52.22 52.50 5,269,856 +0.27(+0.52%)
May 06, 2015 52.07 52.42 51.77 52.23 7,088,463 +0.11(+0.21%)
May 05, 2015 53.05 53.20 52.09 52.12 5,589,938 -1.17(-2.19%)
May 04, 2015 53.24 53.89 53.09 53.28 4,017,497 +0.04(+0.08%)
May 01, 2015 53.11 53.40 52.54 53.24 4,186,424 +0.23(+0.43%)
Apr 30, 2015 53.60 53.60 52.60 53.02 6,299,243 -0.59(-1.10%)
Apr 29, 2015 53.48 53.75 53.16 53.61 5,666,886 -0.37(-0.68%)
Apr 28, 2015 53.34 53.99 53.22 53.97 3,842,147 +0.41(+0.77%)
Apr 27, 2015 54.41 54.49 53.43 53.56 4,185,675 -0.71(-1.31%)
Apr 24, 2015 53.87 54.60 53.82 54.28 3,803,633 +0.38(+0.70%)
Apr 23, 2015 53.43 54.17 53.41 53.90 3,554,369 +0.38(+0.72%)
Apr 22, 2015 53.65 53.80 53.22 53.52 3,609,099 +0.16(+0.29%)
Apr 21, 2015 53.74 54.26 53.09 53.36 4,845,690 -0.37(-0.69%)
Apr 20, 2015 53.07 54.10 52.98 53.73 3,840,421 +0.89(+1.68%)
Apr 17, 2015 52.62 53.13 52.50 52.84 4,278,750 +0.00(+0.00%)
Apr 16, 2015 53.21 53.30 52.45 52.84 4,248,333 -0.49(-0.91%)
Apr 15, 2015 53.12 53.70 53.02 53.33 3,909,133 +0.29(+0.55%)
Apr 14, 2015 52.89 53.28 52.74 53.03 3,306,836 +0.25(+0.47%)
Apr 13, 2015 53.03 53.27 52.72 52.79 3,314,703 -0.42(-0.78%)
Apr 10, 2015 52.77 53.46 52.74 53.20 3,206,091 +0.57(+1.08%)
Apr 09, 2015 52.71 52.77 52.31 52.64 3,001,831 -0.20(-0.38%)
Apr 08, 2015 52.97 53.05 52.42 52.83 4,635,379 -0.24(-0.45%)
Apr 07, 2015 53.40 53.63 52.93 53.07 5,401,021 -0.40(-0.75%)
Apr 06, 2015 52.93 53.81 52.81 53.48 7,706,859 +0.87(+1.65%)
Apr 02, 2015 52.49 52.61 52.61 52.61 3,665,773 +0.10(+0.18%)
Apr 01, 2015 52.59 52.89 52.05 52.51 4,957,407 +0.03(+0.06%)
Mar 31, 2015 51.84 52.53 51.60 52.48 8,823,291 +0.60(+1.16%)
Mar 30, 2015 51.54 52.05 51.34 51.88 4,906,509 +0.62(+1.20%)
Mar 27, 2015 51.03 51.39 50.78 51.26 4,656,537 +0.44(+0.87%)
Mar 26, 2015 51.16 51.38 50.33 50.82 6,106,587 -0.42(-0.81%)
Mar 25, 2015 52.16 52.46 51.14 51.23 4,366,226 -0.75(-1.45%)
Mar 24, 2015 52.41 52.81 51.75 51.99 3,865,874 -0.51(-0.96%)
Mar 23, 2015 52.41 52.62 52.25 52.49 4,496,738 +0.09(+0.17%)
Mar 20, 2015 52.02 52.46 51.85 52.40 10,336,475 +0.45(+0.87%)
Mar 19, 2015 52.07 52.72 51.81 51.95 6,483,313 -0.27(-0.51%)
Mar 18, 2015 51.31 52.50 51.12 52.22 8,419,271 +0.90(+1.76%)
Mar 17, 2015 51.51 51.87 51.14 51.32 3,754,185 -0.43(-0.83%)
Mar 16, 2015 51.39 52.17 51.36 51.75 4,734,162 +0.75(+1.47%)
Mar 13, 2015 51.43 51.43 50.56 50.99 4,520,939 -0.46(-0.89%)
Mar 12, 2015 51.02 51.58 50.97 51.45 5,116,991 +0.68(+1.35%)
Mar 11, 2015 51.30 51.42 50.61 50.77 7,228,741 -0.29(-0.56%)
Mar 10, 2015 50.71 51.57 50.56 51.06 7,713,501 -0.04(-0.08%)
Mar 09, 2015 51.26 51.59 51.09 51.10 4,830,131 -0.14(-0.27%)
Mar 06, 2015 52.33 52.33 50.95 51.23 9,342,793 -1.79(-3.38%)
Mar 05, 2015 52.83 53.24 52.74 53.02 3,749,798 +0.34(+0.65%)
Mar 04, 2015 52.71 52.98 52.33 52.68 4,057,463 -0.29(-0.55%)
Mar 03, 2015 52.67 52.98 52.36 52.98 5,396,214 +0.31(+0.58%)
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.