Skip to main content

Duke Energy (NY: DUK )

96.35 +0.26 (+0.27%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 49.03 49.07 48.63 48.78 5,662,800 -0.16(-0.32%)
Jun 29, 2015 49.09 49.53 48.92 48.94 4,660,735 -0.10(-0.21%)
Jun 26, 2015 48.76 49.30 48.67 49.04 6,569,119 +0.22(+0.45%)
Jun 25, 2015 49.17 49.26 48.82 48.82 4,199,762 -0.17(-0.35%)
Jun 24, 2015 49.74 49.90 48.99 48.99 7,106,404 -0.59(-1.18%)
Jun 23, 2015 50.37 50.50 49.57 49.58 5,701,357 -0.89(-1.77%)
Jun 22, 2015 50.74 50.80 50.36 50.47 3,252,005 -0.09(-0.18%)
Jun 19, 2015 51.35 51.47 50.52 50.56 10,547,018 -0.93(-1.80%)
Jun 18, 2015 50.57 51.52 50.57 51.48 6,920,552 +1.01(+2.00%)
Jun 17, 2015 50.09 50.56 49.69 50.48 5,590,698 +0.35(+0.70%)
Jun 16, 2015 50.16 50.22 49.83 50.12 4,655,050 +0.05(+0.10%)
Jun 15, 2015 50.01 50.28 49.85 50.08 4,239,497 -0.02(-0.04%)
Jun 12, 2015 49.99 50.44 49.99 50.10 5,484,457 -0.23(-0.45%)
Jun 11, 2015 50.13 50.54 50.12 50.32 4,962,077 +0.56(+1.12%)
Jun 10, 2015 50.13 50.42 49.74 49.76 5,085,955 -0.06(-0.11%)
Jun 09, 2015 49.99 50.37 49.79 49.82 5,238,467 -0.22(-0.44%)
Jun 08, 2015 50.20 50.32 49.91 50.04 6,894,061 -0.28(-0.55%)
Jun 05, 2015 50.77 50.97 50.32 50.32 8,056,583 -0.94(-1.83%)
Jun 04, 2015 51.11 51.59 51.08 51.26 6,579,896 +0.01(+0.01%)
Jun 03, 2015 51.80 52.07 50.79 51.25 8,056,991 -0.59(-1.13%)
Jun 02, 2015 52.24 52.24 51.60 51.84 7,391,815 -0.66(-1.25%)
Jun 01, 2015 52.67 52.74 52.28 52.49 5,830,387 +0.19(+0.36%)
May 29, 2015 52.60 52.67 52.20 52.31 4,511,231 -0.15(-0.29%)
May 28, 2015 52.62 52.70 52.32 52.46 4,585,512 -0.18(-0.34%)
May 27, 2015 52.49 52.77 52.38 52.64 4,038,162 +0.31(+0.59%)
May 26, 2015 52.51 52.59 52.01 52.33 4,128,541 -0.20(-0.38%)
May 22, 2015 52.49 52.53 52.53 52.53 3,113,805 -0.08(-0.14%)
May 21, 2015 52.89 52.94 52.51 52.60 4,622,452 -0.26(-0.50%)
May 20, 2015 52.63 53.17 52.60 52.87 4,915,950 +0.24(+0.46%)
May 19, 2015 52.21 52.73 52.21 52.62 4,059,430 +0.11(+0.21%)
May 18, 2015 52.45 52.68 52.26 52.51 4,454,775 -0.08(-0.16%)
May 15, 2015 52.31 52.87 52.31 52.60 4,826,675 +0.46(+0.87%)
May 14, 2015 51.35 52.35 51.26 52.14 7,400,596 +0.73(+1.41%)
May 13, 2015 52.31 52.49 51.14 51.42 6,523,394 -0.74(-1.41%)
May 12, 2015 52.05 52.34 51.64 52.15 6,020,404 -0.18(-0.35%)
May 11, 2015 52.63 53.13 52.24 52.34 4,231,483 -0.37(-0.70%)
May 08, 2015 53.07 53.40 52.47 52.70 4,942,997 +0.20(+0.39%)
May 07, 2015 52.22 52.70 52.22 52.50 5,269,725 +0.27(+0.52%)
May 06, 2015 52.07 52.42 51.77 52.23 7,088,286 +0.11(+0.21%)
May 05, 2015 53.05 53.20 52.09 52.12 5,589,798 -1.17(-2.19%)
May 04, 2015 53.24 53.89 53.09 53.29 4,017,397 +0.04(+0.08%)
May 01, 2015 53.11 53.40 52.54 53.24 4,186,320 +0.23(+0.43%)
Apr 30, 2015 53.60 53.60 52.60 53.02 6,299,086 -0.59(-1.10%)
Apr 29, 2015 53.48 53.75 53.16 53.61 5,666,745 -0.37(-0.68%)
Apr 28, 2015 53.34 53.99 53.22 53.98 3,842,051 +0.41(+0.77%)
Apr 27, 2015 54.41 54.50 53.44 53.57 4,185,571 -0.71(-1.31%)
Apr 24, 2015 53.87 54.60 53.83 54.28 3,803,538 +0.38(+0.70%)
Apr 23, 2015 53.43 54.17 53.41 53.90 3,554,280 +0.38(+0.72%)
Apr 22, 2015 53.65 53.80 53.22 53.52 3,609,009 +0.16(+0.29%)
Apr 21, 2015 53.74 54.26 53.09 53.36 4,845,569 -0.37(-0.69%)
Apr 20, 2015 53.07 54.10 52.98 53.73 3,840,325 +0.89(+1.68%)
Apr 17, 2015 52.62 53.14 52.50 52.84 4,278,643 +0.00(+0.00%)
Apr 16, 2015 53.21 53.31 52.45 52.84 4,248,228 -0.49(-0.91%)
Apr 15, 2015 53.12 53.70 53.02 53.33 3,909,036 +0.29(+0.55%)
Apr 14, 2015 52.89 53.29 52.75 53.03 3,306,754 +0.25(+0.47%)
Apr 13, 2015 53.03 53.27 52.73 52.79 3,314,620 -0.42(-0.78%)
Apr 10, 2015 52.77 53.46 52.74 53.20 3,206,011 +0.57(+1.08%)
Apr 09, 2015 52.71 52.77 52.31 52.64 3,001,757 -0.20(-0.38%)
Apr 08, 2015 52.97 53.05 52.42 52.83 4,635,264 -0.24(-0.45%)
Apr 07, 2015 53.40 53.63 52.93 53.07 5,400,886 -0.40(-0.75%)
Apr 06, 2015 52.93 53.81 52.81 53.48 7,706,667 +0.87(+1.65%)
Apr 02, 2015 52.49 52.61 52.61 52.61 3,665,682 +0.10(+0.18%)
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.