Indicators

Duke Energy (NY: DUK )

98.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		64.67	64.67	64.67	0	+0.09(+0.14%)
Dec 28, 2017	64.64	64.78	64.47	64.57	2,477,202	+0.01(+0.01%)
Dec 27, 2017	64.30	64.66	64.30	64.57	2,163,949	+0.29(+0.45%)
Dec 26, 2017	64.78	64.87	64.24	64.27	1,590,840	-0.44(-0.68%)
Dec 22, 2017	64.89	65.06	64.56	64.71	2,190,272	-0.10(-0.15%)
Dec 21, 2017	64.93	65.17	64.39	64.81	3,858,290	-0.15(-0.22%)
Dec 20, 2017	65.35	65.66	64.91	64.96	2,615,991	-0.40(-0.61%)
Dec 19, 2017	66.63	66.68	65.30	65.36	3,427,281	-1.18(-1.77%)
Dec 18, 2017	67.66	67.77	66.42	66.53	4,117,961	-1.00(-1.48%)
Dec 15, 2017	67.43	67.78	67.31	67.53	8,289,036	+0.22(+0.32%)
Dec 14, 2017	67.29	67.53	66.67	67.32	3,167,215	+0.00(+0.00%)
Dec 13, 2017	67.22	67.80	67.00	67.32	5,114,218	+0.33(+0.49%)
Dec 12, 2017	66.99	67.83	66.94	66.99	3,624,460	-0.95(-1.40%)
Dec 11, 2017	67.51	67.96	67.31	67.94	2,919,023	+0.25(+0.36%)
Dec 08, 2017	67.33	67.75	67.33	67.69	3,514,050	+0.12(+0.17%)
Dec 07, 2017	67.85	67.86	67.30	67.58	3,051,401	-0.32(-0.46%)
Dec 06, 2017	67.83	68.04	67.56	67.89	2,562,479	+0.27(+0.40%)
Dec 05, 2017	68.20	68.23	67.23	67.63	4,241,643	-0.51(-0.74%)
Dec 04, 2017	68.48	68.48	67.99	68.13	3,319,700	-0.08(-0.12%)

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.