Indicators

Duke Energy (NY: DUK )

102.67 -0.35 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	47.80	48.23	47.75	47.90	5,442,862	+0.18(+0.37%)
Nov 27, 2015	47.89	48.28	47.71	47.72	2,096,393	-0.15(-0.31%)
Nov 25, 2015	48.05	47.87	47.87	47.87	2,790,936	-0.25(-0.53%)
Nov 24, 2015	47.90	48.21	47.62	48.13	4,046,857	+0.05(+0.10%)
Nov 23, 2015	48.81	48.95	47.92	48.08	4,869,413	-0.77(-1.58%)
Nov 20, 2015	48.67	49.10	48.52	48.85	5,282,494	+0.43(+0.89%)
Nov 19, 2015	47.71	48.45	47.54	48.42	5,333,810	+0.91(+1.92%)
Nov 18, 2015	46.76	47.58	46.53	47.51	5,455,423	+0.97(+2.08%)
Nov 17, 2015	47.75	48.08	46.41	46.54	7,663,004	-1.34(-2.81%)
Nov 16, 2015	47.29	47.89	47.20	47.88	3,936,006	+0.59(+1.26%)
Nov 13, 2015	47.68	48.06	47.14	47.29	4,946,990	-0.28(-0.59%)
Nov 12, 2015	48.08	48.64	47.56	47.57	4,378,864	-0.66(-1.38%)
Nov 11, 2015	47.74	48.38	47.65	48.23	3,873,093	+0.61(+1.28%)
Nov 10, 2015	47.54	47.92	47.46	47.63	4,339,036	+0.16(+0.34%)
Nov 09, 2015	47.20	48.10	47.02	47.47	7,738,386	+0.15(+0.31%)
Nov 06, 2015	48.88	48.93	46.84	47.32	10,617,465	-2.58(-5.16%)
Nov 05, 2015	50.14	50.41	49.37	49.90	5,856,807	-0.34(-0.67%)
Nov 04, 2015	50.33	50.67	50.07	50.23	4,501,712	-0.22(-0.43%)
Nov 03, 2015	50.18	50.54	49.93	50.45	4,129,912	+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.