Skip to main content

Duke Energy (NY: DUK )

115.88 -0.85 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 61.05 61.42 60.62 61.06 4,383,619 -0.12(-0.19%)
Jun 28, 2018 61.58 61.89 61.08 61.18 3,443,981 -0.22(-0.36%)
Jun 27, 2018 60.82 61.55 60.62 61.40 5,152,153 +0.56(+0.93%)
Jun 26, 2018 60.99 61.41 60.73 60.84 5,701,277 -0.22(-0.37%)
Jun 25, 2018 59.84 61.13 59.82 61.06 6,174,878 +1.27(+2.13%)
Jun 22, 2018 59.38 59.98 59.30 59.79 4,249,170 +0.40(+0.68%)
Jun 21, 2018 58.83 59.60 58.74 59.39 5,437,382 +0.56(+0.95%)
Jun 20, 2018 58.91 59.15 58.52 58.83 4,741,006 +0.40(+0.69%)
Jun 19, 2018 58.57 57.60 58.43 5,231,132 +0.97(+1.69%)
Jun 18, 2018 57.36 57.64 57.17 57.46 4,186,824 +0.08(+0.15%)
Jun 15, 2018 57.45 56.72 57.37 8,408,524 +0.65(+1.14%)
Jun 14, 2018 55.98 56.89 55.88 56.72 6,578,049 +0.93(+1.67%)
Jun 13, 2018 56.01 56.28 55.61 55.79 7,275,655 -0.18(-0.32%)
Jun 12, 2018 55.70 56.25 55.58 55.97 6,079,154 +0.28(+0.50%)
Jun 11, 2018 56.39 56.55 55.57 55.69 6,372,634 -0.77(-1.37%)
Jun 08, 2018 56.79 56.96 56.27 56.46 4,232,811 -0.28(-0.49%)
Jun 07, 2018 56.48 57.35 56.24 56.74 4,260,327 +0.26(+0.46%)
Jun 06, 2018 56.37 56.48 5,114,631 -1.24(-2.15%)
Jun 05, 2018 58.25 58.31 57.59 57.72 3,233,999 -0.48(-0.82%)
Jun 04, 2018 58.94 59.07 58.18 58.20 3,809,735 -0.55(-0.93%)
Jun 01, 2018 59.55 59.57 58.32 58.75 4,407,168 -0.83(-1.40%)
May 31, 2018 59.41 59.90 59.04 59.58 4,646,231 +0.14(+0.23%)
May 30, 2018 58.89 59.61 58.72 59.44 3,393,981 +0.29(+0.50%)
May 29, 2018 58.50 59.49 58.29 59.15 5,786,981 +0.61(+1.04%)
May 25, 2018 58.54 58.54 58.54 0 +0.05(+0.09%)
May 24, 2018 57.81 58.53 57.64 58.49 5,390,763 +0.67(+1.16%)
May 23, 2018 57.40 57.95 57.29 57.81 3,757,025 +0.62(+1.08%)
May 22, 2018 56.70 57.38 56.68 57.20 3,829,738 +0.30(+0.53%)
May 21, 2018 57.13 57.18 56.64 56.89 4,275,829 -0.09(-0.16%)
May 18, 2018 57.35 57.57 56.47 56.99 4,818,826 -0.27(-0.47%)
May 17, 2018 57.95 58.13 57.07 57.26 4,499,881 -0.76(-1.32%)
May 16, 2018 58.71 58.82 57.62 58.02 7,184,976 -0.69(-1.17%)
May 15, 2018 59.03 59.27 58.43 58.71 5,095,949 -0.69(-1.16%)
May 14, 2018 59.58 59.69 59.03 59.40 5,205,372 -0.06(-0.10%)
May 11, 2018 59.69 59.83 59.17 59.46 5,544,195 -0.19(-0.32%)
May 10, 2018 60.14 60.66 59.17 59.65 6,034,568 +0.40(+0.67%)
May 09, 2018 59.38 59.49 58.67 59.25 5,048,697 -0.18(-0.31%)
May 08, 2018 60.53 60.59 59.24 59.43 5,678,330 -1.24(-2.04%)
May 07, 2018 60.95 61.15 60.62 60.67 3,802,291 -0.29(-0.48%)
May 04, 2018 60.88 61.36 60.73 60.96 5,049,968 +0.09(+0.15%)
May 03, 2018 60.86 61.12 60.15 60.87 4,615,823 -0.17(-0.28%)
May 02, 2018 60.93 61.33 60.72 61.04 3,388,848 +0.11(+0.19%)
May 01, 2018 61.17 61.28 60.76 60.92 3,175,237 -0.25(-0.41%)
Apr 30, 2018 61.54 61.70 61.10 61.17 3,483,104 -0.26(-0.42%)
Apr 27, 2018 60.75 61.62 60.67 61.43 3,407,626 +0.50(+0.83%)
Apr 26, 2018 60.19 60.99 59.93 60.93 3,682,118 +0.72(+1.20%)
Apr 25, 2018 59.65 60.21 59.39 60.20 4,300,288 +0.51(+0.86%)
Apr 24, 2018 59.69 60.09 59.35 59.69 5,599,199 +0.18(+0.29%)
Apr 23, 2018 59.43 59.70 59.20 59.52 2,847,045 +0.24(+0.40%)
Apr 20, 2018 60.01 60.08 59.16 59.28 3,621,866 -0.64(-1.07%)
Apr 19, 2018 59.65 59.99 59.41 59.92 3,175,352 +0.18(+0.31%)
Apr 18, 2018 60.02 60.61 59.73 59.74 2,695,478 -0.17(-0.28%)
Apr 17, 2018 59.53 60.10 59.37 59.91 2,264,095 +0.41(+0.69%)
Apr 16, 2018 58.62 59.59 58.61 59.49 3,148,685 +0.98(+1.68%)
Apr 13, 2018 58.21 58.75 58.20 58.51 5,232,579 +0.40(+0.70%)
Apr 12, 2018 58.83 59.05 57.97 58.11 3,104,159 -0.72(-1.22%)
Apr 11, 2018 59.03 59.36 58.60 58.82 3,180,026 -0.34(-0.57%)
Apr 10, 2018 59.88 59.95 58.95 59.16 5,883,562 -0.73(-1.21%)
Apr 09, 2018 59.63 60.33 59.56 59.88 5,051,408 +0.24(+0.40%)
Apr 06, 2018 59.98 60.21 59.57 59.65 4,470,782 -0.34(-0.56%)
Apr 05, 2018 59.29 60.13 58.58 59.98 5,155,058 +0.68(+1.15%)
Apr 04, 2018 58.88 59.46 58.54 59.30 4,543,840 +0.34(+0.58%)
Apr 03, 2018 58.76 59.25 58.52 58.96 3,893,639 +0.12(+0.21%)
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.