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 27, 2015	53.65	53.91	53.33	53.69	3,620,406	-0.01(-0.01%)
Feb 26, 2015	54.18	54.24	53.65	53.69	3,729,366	-0.31(-0.57%)
Feb 25, 2015	54.64	54.64	53.82	54.00	4,756,127	-0.57(-1.05%)
Feb 24, 2015	54.05	54.80	53.83	54.58	5,518,356	+0.40(+0.74%)
Feb 23, 2015	53.90	54.41	53.59	54.17	5,770,492	+0.38(+0.70%)
Feb 20, 2015	54.09	54.41	53.17	53.80	6,465,709	-0.31(-0.58%)
Feb 19, 2015	55.51	55.52	54.08	54.11	8,007,379	-1.23(-2.22%)
Feb 18, 2015	54.15	55.65	54.02	55.34	7,083,105	+1.08(+1.99%)
Feb 17, 2015	54.30	55.30	53.86	54.26	9,197,848	-0.31(-0.56%)
Feb 13, 2015	55.34	54.57	54.57	54.57	6,843,606	-0.83(-1.51%)
Feb 12, 2015	55.83	56.08	55.29	55.40	7,075,257	-0.54(-0.97%)
Feb 11, 2015	56.79	56.93	55.77	55.94	4,928,036	-1.05(-1.84%)
Feb 10, 2015	55.92	57.07	55.78	56.99	6,101,487	+1.00(+1.79%)
Feb 09, 2015	56.30	56.61	55.66	55.99	5,816,732	-0.28(-0.49%)
Feb 06, 2015	58.27	58.64	55.88	56.27	6,434,728	-2.44(-4.16%)
Feb 05, 2015	58.58	58.78	58.07	58.71	3,764,350	+0.50(+0.86%)
Feb 04, 2015	58.67	59.02	58.06	58.21	5,443,680	-0.54(-0.92%)
Feb 03, 2015	58.83	58.98	58.43	58.75	5,878,825	-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.