Indicators

Duke Energy (NY: DUK )

102.38 +0.12 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	45.47	45.84	45.25	45.38	2,278,419	-0.05(-0.10%)
Nov 27, 2013	45.73	45.89	45.24	45.43	3,917,224	-0.30(-0.67%)
Nov 26, 2013	46.05	46.11	45.73	45.73	4,865,868	-0.32(-0.69%)
Nov 25, 2013	46.17	46.26	46.00	46.05	3,376,341	-0.09(-0.20%)
Nov 22, 2013	45.78	46.42	45.54	46.14	5,364,774	+0.25(+0.54%)
Nov 21, 2013	45.54	46.05	45.28	45.89	5,290,849	+0.47(+1.03%)
Nov 20, 2013	46.21	46.27	45.41	45.43	4,095,124	-0.71(-1.53%)
Nov 19, 2013	46.41	46.50	45.94	46.13	4,038,688	-0.27(-0.59%)
Nov 18, 2013	46.59	46.61	46.22	46.41	3,615,349	-0.17(-0.36%)
Nov 15, 2013	46.10	46.58	46.09	46.58	4,349,861	+0.19(+0.41%)
Nov 14, 2013	46.13	46.61	46.03	46.39	3,971,396	+0.37(+0.80%)
Nov 12, 2013	46.32	46.45	45.82	46.02	13,531,561	-0.47(-1.01%)
Nov 11, 2013	46.49	46.77	46.21	46.49	3,032,011	+0.01(+0.03%)
Nov 08, 2013	46.62	46.65	45.62	46.47	14,261,560	-0.31(-0.67%)
Nov 07, 2013	46.97	47.18	46.66	46.79	12,660,544	-0.19(-0.40%)
Nov 06, 2013	46.48	47.00	46.34	46.97	3,656,193	+0.49(+1.05%)
Nov 05, 2013	46.56	46.85	46.38	46.49	5,660,673	-0.01(-0.03%)
Nov 04, 2013	46.63	46.65	45.99	46.50	3,979,417	-0.03(-0.06%)

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.