Indicators

Duke Energy (NY: DUK )

103.57 +0.73 (+0.71%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	72.02	72.55	71.58	71.82	4,761,617	-0.25(-0.35%)
Jun 27, 2019	71.68	72.21	71.44	72.07	3,350,103	+0.46(+0.65%)
Jun 26, 2019	73.12	73.21	71.57	71.61	4,222,721	-1.74(-2.37%)
Jun 25, 2019	73.18	73.81	73.07	73.35	4,910,556	+0.17(+0.23%)
Jun 24, 2019	72.94	73.36	72.62	73.18	4,061,387	+0.31(+0.42%)
Jun 21, 2019	72.15	72.93	71.60	72.87	8,437,385	+0.77(+1.07%)
Jun 20, 2019	71.74	72.31	71.36	72.10	2,983,425	+0.76(+1.06%)
Jun 19, 2019	70.73	71.72	70.55	71.34	3,296,676	+0.33(+0.47%)
Jun 18, 2019	71.92	72.03	70.25	71.01	3,110,773	-0.58(-0.81%)
Jun 17, 2019	71.69	72.11	71.23	71.58	3,008,438	+0.07(+0.09%)
Jun 14, 2019	70.63	71.76	70.61	71.52	3,977,761	+0.90(+1.27%)
Jun 13, 2019	70.77	71.17	70.25	70.62	4,611,264	+0.10(+0.14%)
Jun 12, 2019	70.10	70.71	70.10	70.53	3,555,374	+0.82(+1.18%)
Jun 11, 2019	70.03	70.40	69.24	69.70	3,490,912	-0.53(-0.75%)
Jun 10, 2019	70.75	70.79	70.03	70.23	3,720,693	-0.61(-0.86%)
Jun 07, 2019	71.59	72.11	70.77	70.84	3,984,641	-0.55(-0.76%)
Jun 06, 2019	71.07	71.63	70.78	71.39	3,668,075	+0.40(+0.56%)
Jun 05, 2019	70.13	71.36	69.60	70.99	3,464,034	+1.07(+1.54%)
Jun 04, 2019	69.98	70.12	68.60	69.92	3,070,060	-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.