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 (%)
Jul 29, 2016	61.68	62.07	61.51	61.78	4,429,251	+0.28(+0.46%)
Jul 28, 2016	61.27	61.67	61.10	61.50	2,389,408	+0.27(+0.44%)
Jul 27, 2016	61.79	61.83	60.75	61.24	5,197,244	-0.66(-1.07%)
Jul 26, 2016	62.54	62.69	61.76	61.90	3,116,943	-0.68(-1.08%)
Jul 25, 2016	62.43	62.59	62.10	62.58	3,027,747	+0.14(+0.22%)
Jul 22, 2016	61.54	62.49	61.36	62.44	3,084,838	+0.79(+1.29%)
Jul 21, 2016	61.04	61.72	60.80	61.65	3,269,942	+0.35(+0.57%)
Jul 20, 2016	61.63	61.67	61.06	61.30	2,943,617	-0.33(-0.54%)
Jul 19, 2016	61.48	61.71	61.23	61.63	5,576,174	+0.09(+0.15%)
Jul 18, 2016	61.45	61.81	61.36	61.54	4,107,913	+0.24(+0.39%)
Jul 15, 2016	61.35	61.57	60.97	61.30	3,233,835	+0.12(+0.20%)
Jul 14, 2016	60.96	61.32	60.78	61.18	4,142,839	-0.22(-0.35%)
Jul 13, 2016	61.35	61.51	61.01	61.40	5,118,515	+0.44(+0.72%)
Jul 12, 2016	61.72	61.90	60.90	60.95	5,229,142	-1.13(-1.83%)
Jul 11, 2016	61.67	62.17	61.06	62.09	3,668,990	+0.00(+0.00%)
Jul 08, 2016	61.47	62.12	61.57	62.09	3,892,564	+0.52(+0.84%)
Jul 07, 2016	62.65	62.82	61.32	61.57	5,799,649	-1.40(-2.22%)
Jul 06, 2016	62.70	63.03	62.29	62.97	5,244,569	+0.22(+0.35%)
Jul 05, 2016	61.93	62.81	61.80	62.75	5,190,521	+0.94(+1.52%)

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.