Indicators

Duke Energy (NY: DUK )

99.95 +0.64 (+0.64%)

Streaming Delayed Price Updated: 2:40 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	72.74	73.28	72.29	72.54	4,714,510	-0.25(-0.35%)
Jun 27, 2019	72.40	72.93	72.15	72.79	3,316,959	+0.47(+0.65%)
Jun 26, 2019	73.85	73.94	72.28	72.32	4,180,945	-1.76(-2.37%)
Jun 25, 2019	73.91	74.54	73.80	74.08	4,861,975	+0.17(+0.23%)
Jun 24, 2019	73.67	74.09	73.34	73.91	4,021,207	+0.31(+0.42%)
Jun 21, 2019	72.87	73.66	72.31	73.60	8,353,913	+0.78(+1.07%)
Jun 20, 2019	72.46	73.03	72.08	72.82	2,953,910	+0.76(+1.06%)
Jun 19, 2019	71.44	72.44	71.26	72.05	3,264,062	+0.34(+0.47%)
Jun 18, 2019	72.64	72.75	70.96	71.72	3,079,998	-0.58(-0.81%)
Jun 17, 2019	72.41	72.83	71.94	72.30	2,978,675	+0.07(+0.09%)
Jun 14, 2019	71.34	72.48	71.31	72.23	3,938,408	+0.90(+1.27%)
Jun 13, 2019	71.48	71.88	70.96	71.33	4,565,644	+0.10(+0.14%)
Jun 12, 2019	70.80	71.41	70.80	71.23	3,520,201	+0.83(+1.18%)
Jun 11, 2019	70.73	71.10	69.93	70.40	3,456,375	-0.53(-0.75%)
Jun 10, 2019	71.46	71.49	70.73	70.94	3,683,884	-0.62(-0.86%)
Jun 07, 2019	72.31	72.83	71.47	71.55	3,945,221	-0.55(-0.76%)
Jun 06, 2019	71.78	72.34	71.49	72.10	3,631,786	+0.40(+0.56%)
Jun 05, 2019	70.83	72.07	70.29	71.70	3,429,764	+1.09(+1.54%)
Jun 04, 2019	70.68	70.82	69.28	70.61	3,039,687	-0.10(-0.14%)

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.