Indicators

Duke Energy (NY: DUK )

103.66 -0.23 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	53.11	53.37	52.80	53.16	3,656,672	-0.01(-0.01%)
Feb 26, 2015	53.64	53.70	53.12	53.16	3,766,724	-0.30(-0.57%)
Feb 25, 2015	54.10	54.10	53.29	53.47	4,803,770	-0.57(-1.05%)
Feb 24, 2015	53.51	54.26	53.29	54.03	5,573,634	+0.40(+0.74%)
Feb 23, 2015	53.37	53.87	53.06	53.64	5,828,296	+0.37(+0.70%)
Feb 20, 2015	53.55	53.87	52.64	53.26	6,530,477	-0.31(-0.58%)
Feb 19, 2015	54.96	54.97	53.54	53.57	8,087,590	-1.22(-2.22%)
Feb 18, 2015	53.62	55.10	53.48	54.79	7,154,058	+1.07(+1.99%)
Feb 17, 2015	53.76	54.76	53.32	53.72	9,289,984	-0.30(-0.56%)
Feb 13, 2015	54.79	54.03	54.03	54.03	6,912,159	-0.83(-1.51%)
Feb 12, 2015	55.28	55.52	54.74	54.85	7,146,131	-0.53(-0.97%)
Feb 11, 2015	56.23	56.37	55.22	55.39	4,977,400	-1.04(-1.84%)
Feb 10, 2015	55.37	56.50	55.23	56.43	6,162,607	+0.99(+1.79%)
Feb 09, 2015	55.74	56.05	55.11	55.44	5,874,999	-0.27(-0.49%)
Feb 06, 2015	57.69	58.06	55.32	55.71	6,499,186	-2.42(-4.16%)
Feb 05, 2015	58.00	58.19	57.49	58.13	3,802,058	+0.50(+0.86%)
Feb 04, 2015	58.09	58.44	57.49	57.63	5,498,210	-0.54(-0.92%)
Feb 03, 2015	58.25	58.40	57.85	58.17	5,937,714	-0.15(-0.25%)

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.