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 (%)
Dec 31, 2018	69.49	69.70	68.66	69.46	2,783,047	+0.14(+0.21%)
Dec 28, 2018	69.32	70.17	69.03	69.32	3,040,728	+0.13(+0.19%)
Dec 27, 2018	68.73	69.19	67.55	69.19	3,828,705	+0.57(+0.83%)
Dec 26, 2018	67.61	68.63	66.62	68.62	3,251,366	+1.08(+1.60%)
Dec 24, 2018	70.56	71.14	67.01	67.54	3,420,042	-3.03(-4.29%)
Dec 21, 2018	70.72	72.64	70.43	70.56	8,446,674	-0.38(-0.53%)
Dec 20, 2018	70.35	71.72	69.51	70.94	5,742,872	+0.73(+1.04%)
Dec 19, 2018	70.71	71.09	69.81	70.21	6,004,368	-0.35(-0.49%)
Dec 18, 2018	71.17	71.82	70.22	70.56	5,248,174	-0.35(-0.49%)
Dec 17, 2018	73.24	73.48	70.54	70.90	6,867,252	-2.14(-2.93%)
Dec 14, 2018	73.24	73.53	72.58	73.04	4,537,113	-0.12(-0.17%)
Dec 13, 2018	72.26	73.45	72.26	73.16	5,194,476	+1.05(+1.45%)
Dec 12, 2018	73.07	73.44	72.05	72.12	6,492,688	-0.96(-1.31%)
Dec 11, 2018	72.84	73.23	72.23	73.07	5,848,065	+0.23(+0.31%)
Dec 10, 2018	72.57	72.96	71.47	72.85	4,850,494	+0.42(+0.58%)
Dec 07, 2018	72.40	72.88	71.81	72.43	6,193,647	+0.13(+0.18%)
Dec 06, 2018	72.84	72.95	71.12	72.30	5,911,829	-0.18(-0.24%)
Dec 04, 2018	72.25	73.00	72.14	72.48	6,955,134	+0.35(+0.48%)

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.