Indicators

Duke Energy (NY: DUK )

102.84 +0.52 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	56.32	57.37	56.32	57.35	5,140,315	+1.04(+1.84%)
Jan 30, 2017	56.21	56.61	56.01	56.32	3,256,852	+0.13(+0.23%)
Jan 27, 2017	56.46	56.69	56.03	56.18	3,508,518	-0.13(-0.23%)
Jan 26, 2017	56.22	56.40	55.97	56.32	4,225,213	+0.03(+0.05%)
Jan 25, 2017	56.18	56.32	55.91	56.29	3,213,981	-0.07(-0.13%)
Jan 24, 2017	56.37	56.47	56.13	56.36	3,766,969	+0.11(+0.19%)
Jan 23, 2017	56.54	56.72	56.15	56.25	2,967,223	-0.22(-0.39%)
Jan 20, 2017	56.46	56.65	56.19	56.47	3,646,538	+0.15(+0.27%)
Jan 19, 2017	56.43	56.64	56.14	56.32	3,526,898	-0.28(-0.49%)
Jan 18, 2017	56.51	56.89	56.44	56.59	3,061,618	+0.03(+0.05%)
Jan 17, 2017	56.57	56.83	56.42	56.56	5,142,157	+0.18(+0.32%)
Jan 13, 2017		56.38	56.38	56.38	0	-0.24(-0.43%)
Jan 12, 2017	56.21	56.67	56.06	56.62	3,391,068	+0.32(+0.57%)
Jan 11, 2017	55.70	56.37	55.68	56.30	3,733,333	+0.44(+0.78%)
Jan 10, 2017	55.86	56.10	55.60	55.86	3,889,136	-0.10(-0.18%)
Jan 09, 2017	56.67	56.76	55.79	55.97	6,279,703	-0.62(-1.10%)
Jan 06, 2017	56.59	56.86	56.42	56.59	4,289,561	-0.19(-0.33%)
Jan 05, 2017	56.89	56.93	56.26	56.78	4,498,046	+0.07(+0.13%)
Jan 04, 2017	56.70	57.21	56.69	56.70	3,466,071	-0.06(-0.10%)

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.