Indicators

Duke Energy (NY: DUK )

103.66 -0.23 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	44.46	44.48	43.95	43.99	7,986,372	-0.56(-1.25%)
Feb 27, 2013	44.30	44.63	44.18	44.55	3,665,550	+0.34(+0.78%)
Feb 26, 2013	44.07	44.44	43.99	44.21	3,343,346	+0.08(+0.19%)
Feb 22, 2013	43.75	44.14	43.74	44.12	2,924,230	+0.40(+0.92%)
Feb 21, 2013	43.62	43.88	43.59	43.72	3,613,391	-0.01(-0.03%)
Feb 20, 2013	43.74	44.04	43.65	43.74	3,390,320	-0.07(-0.16%)
Feb 19, 2013	43.35	43.81	43.35	43.81	4,339,685	+0.57(+1.32%)
Feb 15, 2013	43.20	43.31	43.06	43.23	4,199,725	+0.04(+0.09%)
Feb 14, 2013	43.21	43.90	43.08	43.20	5,289,809	-0.52(-1.19%)
Feb 13, 2013	43.71	44.09	43.52	43.72	4,154,307	-0.43(-0.98%)
Feb 12, 2013	43.90	44.15	43.87	44.15	14,291,502	+0.23(+0.52%)
Feb 11, 2013	43.80	43.96	43.71	43.92	12,923,827	+0.09(+0.20%)
Feb 08, 2013	43.76	43.86	43.66	43.83	12,726,582	-0.03(-0.06%)
Feb 07, 2013	43.79	43.98	43.47	43.86	4,898,234	-0.04(-0.10%)
Feb 06, 2013	43.67	43.91	43.48	43.90	4,160,221	+0.48(+1.11%)
Feb 04, 2013	43.61	43.80	43.36	43.42	4,256,122	-0.31(-0.71%)

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.