Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	73.84	73.95	73.04	73.32	1,594,000	-0.32(-0.44%)
Nov 27, 2019	73.28	73.83	73.19	73.64	3,883,686	+0.30(+0.41%)
Nov 26, 2019	72.74	73.53	72.72	73.34	7,900,777	+0.50(+0.69%)
Nov 25, 2019	72.51	72.90	72.12	72.84	7,521,157	+0.38(+0.53%)
Nov 22, 2019	72.55	72.63	71.81	72.46	6,930,506	+0.40(+0.55%)
Nov 21, 2019	72.79	72.81	71.87	72.06	9,104,279	-0.39(-0.54%)
Nov 20, 2019	72.33	72.85	71.95	72.45	7,714,298	+0.08(+0.11%)
Nov 19, 2019	72.38	72.73	71.95	72.37	19,343,300	-1.35(-1.83%)
Nov 18, 2019	73.93	74.61	73.53	73.72	5,139,955	+0.06(+0.08%)
Nov 15, 2019	73.71	73.78	73.25	73.66	4,289,552	+0.27(+0.37%)
Nov 14, 2019	72.93	73.86	72.78	73.38	4,696,870	+0.55(+0.76%)
Nov 13, 2019	72.40	72.96	71.83	72.83	6,646,706	+0.77(+1.07%)
Nov 12, 2019	72.23	72.49	71.76	72.06	4,671,325	-0.01(-0.01%)
Nov 11, 2019	74.02	74.04	71.96	72.07	5,920,895	-1.93(-2.61%)
Nov 08, 2019	75.44	75.51	73.40	74.00	7,472,052	-2.16(-2.84%)
Nov 07, 2019	76.51	76.76	75.48	76.16	5,014,113	-0.64(-0.84%)
Nov 06, 2019	76.67	77.08	76.55	76.81	2,658,278	+0.17(+0.23%)
Nov 05, 2019	76.54	76.99	76.02	76.63	3,193,021	-0.40(-0.52%)
Nov 04, 2019	77.61	77.68	76.56	77.04	3,737,803	-0.61(-0.78%)

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.