Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	58.56	58.97	58.01	58.03	4,312,261	-0.76(-1.30%)
Feb 27, 2018	59.99	60.31	58.80	58.80	5,307,887	-1.22(-2.04%)
Feb 26, 2018	60.94	61.34	59.81	60.02	6,819,695	+0.54(+0.91%)
Feb 23, 2018	58.12	59.54	58.06	59.48	3,685,749	+1.29(+2.22%)
Feb 22, 2018				58.19	4,029,579	+0.16(+0.28%)
Feb 21, 2018	58.22	58.93	58.00	58.03	5,507,843	-0.28(-0.48%)
Feb 20, 2018	58.70	59.02	57.63	58.30	5,214,918	-0.78(-1.32%)
Feb 16, 2018		59.08	59.08	59.08	0	+0.39(+0.66%)
Feb 15, 2018	57.59	58.70	57.51	58.70	5,093,952	+1.24(+2.16%)
Feb 14, 2018	58.32	58.35	57.43	57.46	5,981,769	-1.22(-2.08%)
Feb 13, 2018	58.26	58.84	57.71	58.67	5,002,657	+0.21(+0.35%)
Feb 12, 2018	57.94	58.80	57.59	58.47	5,744,978	+0.54(+0.93%)
Feb 09, 2018	56.57	58.40	56.22	57.93	8,292,563	+1.36(+2.40%)
Feb 08, 2018	56.40	57.75	56.18	56.57	8,063,056	-0.06(-0.11%)
Feb 07, 2018	56.68	57.52	56.47	56.63	6,351,252	-0.07(-0.12%)
Feb 06, 2018	57.20	57.28	55.51	56.70	10,254,420	-1.32(-2.27%)
Feb 05, 2018	58.35	58.68	57.71	58.02	7,614,648	-0.24(-0.41%)
Feb 02, 2018	58.48	59.16	58.18	58.25	5,586,484	-0.24(-0.40%)

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.