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 (%)
Feb 28, 2018	59.14	59.56	58.59	58.61	4,269,599	-0.77(-1.30%)
Feb 27, 2018	60.59	60.91	59.38	59.38	5,255,375	-1.24(-2.04%)
Feb 26, 2018	61.55	61.95	60.41	60.62	6,752,227	+0.54(+0.91%)
Feb 23, 2018	58.70	60.14	58.64	60.08	3,649,285	+1.31(+2.22%)
Feb 22, 2018				58.77	3,989,713	+0.16(+0.28%)
Feb 21, 2018	58.80	59.52	58.58	58.61	5,453,353	-0.28(-0.48%)
Feb 20, 2018	59.29	59.61	58.21	58.89	5,163,326	-0.79(-1.32%)
Feb 16, 2018		59.67	59.67	59.67	0	+0.39(+0.66%)
Feb 15, 2018	58.17	59.29	58.08	59.28	5,043,557	+1.25(+2.16%)
Feb 14, 2018	58.91	58.94	58.01	58.03	5,922,590	-1.23(-2.08%)
Feb 13, 2018	58.84	59.43	58.29	59.26	4,953,164	+0.21(+0.35%)
Feb 12, 2018	58.52	59.39	58.17	59.05	5,688,142	+0.55(+0.93%)
Feb 09, 2018	57.14	58.98	56.78	58.51	8,210,522	+1.37(+2.40%)
Feb 08, 2018	56.96	58.33	56.74	57.14	7,983,287	-0.06(-0.11%)
Feb 07, 2018	57.25	58.09	57.03	57.20	6,288,417	-0.07(-0.12%)
Feb 06, 2018	57.78	57.85	56.07	57.27	10,152,971	-1.33(-2.27%)
Feb 05, 2018	58.93	59.27	58.28	58.60	7,539,315	-0.24(-0.41%)
Feb 02, 2018	59.06	59.75	58.76	58.84	5,531,215	-0.24(-0.40%)

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.