Indicators

Duke Energy (NY: DUK )

116.37 +1.23 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	44.60	44.96	44.38	44.52	2,322,756	-0.04(-0.10%)
Nov 27, 2013	44.85	45.02	44.38	44.56	3,993,453	-0.30(-0.67%)
Nov 26, 2013	45.17	45.23	44.86	44.86	4,960,557	-0.31(-0.69%)
Nov 25, 2013	45.29	45.38	45.12	45.17	3,442,043	-0.09(-0.20%)
Nov 22, 2013	44.90	45.53	44.67	45.26	5,469,172	+0.24(+0.54%)
Nov 21, 2013	44.67	45.17	44.41	45.02	5,393,808	+0.46(+1.03%)
Nov 20, 2013	45.32	45.39	44.55	44.56	4,174,814	-0.69(-1.53%)
Nov 19, 2013	45.52	45.62	45.07	45.25	4,117,280	-0.27(-0.59%)
Nov 18, 2013	45.70	45.72	45.34	45.52	3,685,702	-0.17(-0.36%)
Nov 15, 2013	45.22	45.69	45.21	45.69	4,434,508	+0.18(+0.41%)
Nov 14, 2013	45.25	45.72	45.15	45.50	4,048,678	+0.36(+0.80%)
Nov 12, 2013	45.43	45.56	44.94	45.14	13,794,873	-0.46(-1.01%)
Nov 11, 2013	45.60	45.88	45.33	45.60	3,091,012	+0.01(+0.03%)
Nov 08, 2013	45.73	45.76	44.75	45.59	14,539,077	-0.31(-0.67%)
Nov 07, 2013	46.08	46.28	45.77	45.89	12,906,907	-0.18(-0.40%)
Nov 06, 2013	45.59	46.10	45.45	46.08	3,727,339	+0.48(+1.05%)
Nov 05, 2013	45.67	45.96	45.49	45.60	5,770,824	-0.01(-0.03%)
Nov 04, 2013	45.74	45.76	45.11	45.61	4,056,853	-0.03(-0.06%)

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.