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, 2019	72.75	73.28	72.29	72.54	4,714,392	-0.25(-0.35%)
Jun 27, 2019	72.40	72.93	72.15	72.80	3,316,877	+0.47(+0.65%)
Jun 26, 2019	73.86	73.94	72.29	72.33	4,180,841	-1.76(-2.37%)
Jun 25, 2019	73.91	74.55	73.80	74.09	4,861,854	+0.17(+0.23%)
Jun 24, 2019	73.67	74.09	73.35	73.91	4,021,107	+0.31(+0.42%)
Jun 21, 2019	72.87	73.66	72.31	73.60	8,353,705	+0.78(+1.07%)
Jun 20, 2019	72.46	73.03	72.08	72.82	2,953,836	+0.76(+1.06%)
Jun 19, 2019	71.44	72.44	71.26	72.06	3,263,980	+0.34(+0.47%)
Jun 18, 2019	72.64	72.75	70.96	71.72	3,079,921	-0.58(-0.81%)
Jun 17, 2019	72.41	72.83	71.94	72.30	2,978,601	+0.07(+0.09%)
Jun 14, 2019	71.34	72.48	71.32	72.24	3,938,310	+0.90(+1.27%)
Jun 13, 2019	71.48	71.88	70.96	71.33	4,565,531	+0.10(+0.14%)
Jun 12, 2019	70.80	71.41	70.80	71.23	3,520,113	+0.83(+1.18%)
Jun 11, 2019	70.73	71.10	69.93	70.40	3,456,289	-0.53(-0.75%)
Jun 10, 2019	71.46	71.50	70.74	70.94	3,683,792	-0.62(-0.86%)
Jun 07, 2019	72.31	72.84	71.48	71.55	3,945,122	-0.55(-0.76%)
Jun 06, 2019	71.78	72.34	71.49	72.10	3,631,696	+0.40(+0.56%)
Jun 05, 2019	70.83	72.07	70.30	71.70	3,429,679	+1.09(+1.54%)
Jun 04, 2019	70.68	70.83	69.28	70.62	3,039,611	-0.10(-0.14%)

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.