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 (%)
May 29, 2015	52.08	52.15	51.68	51.79	4,556,533	-0.15(-0.29%)
May 28, 2015	52.10	52.18	51.80	51.94	4,631,561	-0.18(-0.34%)
May 27, 2015	51.97	52.24	51.85	52.11	4,078,714	+0.31(+0.59%)
May 26, 2015	51.99	52.07	51.49	51.81	4,170,001	-0.20(-0.38%)
May 22, 2015	51.97	52.01	52.01	52.01	3,145,074	-0.08(-0.14%)
May 21, 2015	52.36	52.41	51.98	52.08	4,668,871	-0.26(-0.50%)
May 20, 2015	52.11	52.64	52.07	52.34	4,965,317	+0.24(+0.46%)
May 19, 2015	51.69	52.20	51.69	52.10	4,100,196	+0.11(+0.21%)
May 18, 2015	51.93	52.16	51.74	51.99	4,499,511	-0.08(-0.16%)
May 15, 2015	51.79	52.35	51.79	52.07	4,875,146	+0.45(+0.87%)
May 14, 2015	50.84	51.83	50.75	51.62	7,474,914	+0.72(+1.41%)
May 13, 2015	51.79	51.96	50.63	50.90	6,588,903	-0.73(-1.41%)
May 12, 2015	51.53	51.82	51.13	51.63	6,080,863	-0.18(-0.35%)
May 11, 2015	52.11	52.60	51.72	51.82	4,273,977	-0.37(-0.70%)
May 08, 2015	52.55	52.87	51.94	52.18	4,992,636	+0.20(+0.39%)
May 07, 2015	51.70	52.18	51.70	51.98	5,322,645	+0.27(+0.52%)
May 06, 2015	51.55	51.90	51.25	51.71	7,159,469	+0.11(+0.21%)
May 05, 2015	52.52	52.67	51.57	51.60	5,645,933	-1.16(-2.19%)
May 04, 2015	52.72	53.36	52.57	52.76	4,057,741	+0.04(+0.08%)

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.