Indicators

Duke Energy (NY: DUK )

97.71 -1.32 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	43.27	43.64	43.06	43.31	4,309,606	-0.07(-0.16%)
Jun 26, 2013	42.73	43.55	42.70	43.38	6,014,819	+0.96(+2.25%)
Jun 25, 2013	42.14	42.63	41.86	42.42	4,109,207	+0.42(+1.01%)
Jun 24, 2013	41.83	42.35	41.72	42.00	4,575,759	-0.08(-0.18%)
Jun 21, 2013	42.02	42.47	41.46	42.08	9,875,752	+0.31(+0.74%)
Jun 20, 2013	42.67	42.69	41.71	41.77	7,368,102	-1.04(-2.43%)
Jun 19, 2013	43.76	43.99	42.80	42.81	5,163,437	-0.97(-2.21%)
Jun 18, 2013	43.46	43.83	43.05	43.78	4,969,788	+0.37(+0.86%)
Jun 17, 2013	43.74	44.25	43.26	43.40	4,287,630	+0.01(+0.01%)
Jun 14, 2013	43.30	43.66	43.28	43.40	3,118,613	+0.10(+0.22%)
Jun 13, 2013	42.79	43.35	42.69	43.30	5,164,059	+0.58(+1.35%)
Jun 12, 2013	43.39	43.50	42.62	42.72	4,758,217	-0.40(-0.92%)
Jun 11, 2013	43.33	43.71	43.05	43.12	4,093,582	-0.44(-1.00%)
Jun 10, 2013	43.65	43.90	43.32	43.56	3,608,147	+0.13(+0.30%)
Jun 07, 2013	43.42	43.74	43.04	43.43	4,270,816	+0.12(+0.28%)
Jun 06, 2013	42.87	43.33	42.71	43.31	5,651,275	+0.44(+1.03%)
Jun 05, 2013	42.96	43.10	42.71	42.87	5,203,974	-0.22(-0.51%)
Jun 04, 2013	43.11	43.30	42.87	43.08	5,185,924	-0.03(-0.07%)

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.