Indicators

Duke Energy (NY: DUK )

100.26 +0.95 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	69.49	69.70	68.66	69.46	2,783,116	+0.14(+0.21%)
Dec 28, 2018	69.31	70.17	69.03	69.31	3,040,803	+0.13(+0.19%)
Dec 27, 2018	68.73	69.19	67.55	69.19	3,828,800	+0.57(+0.83%)
Dec 26, 2018	67.61	68.63	66.62	68.61	3,251,446	+1.08(+1.60%)
Dec 24, 2018	70.55	71.14	67.01	67.54	3,420,127	-3.03(-4.29%)
Dec 21, 2018	70.71	72.64	70.43	70.56	8,446,883	-0.38(-0.53%)
Dec 20, 2018	70.34	71.72	69.51	70.94	5,743,014	+0.73(+1.04%)
Dec 19, 2018	70.71	71.08	69.80	70.21	6,004,517	-0.35(-0.49%)
Dec 18, 2018	71.17	71.82	70.22	70.55	5,248,304	-0.35(-0.49%)
Dec 17, 2018	73.24	73.48	70.54	70.90	6,867,422	-2.14(-2.93%)
Dec 14, 2018	73.24	73.52	72.58	73.04	4,537,225	-0.12(-0.16%)
Dec 13, 2018	72.26	73.44	72.26	73.16	5,194,605	+1.05(+1.45%)
Dec 12, 2018	73.07	73.44	72.05	72.11	6,492,849	-0.96(-1.31%)
Dec 11, 2018	72.84	73.23	72.23	73.07	5,848,210	+0.23(+0.31%)
Dec 10, 2018	72.57	72.96	71.47	72.85	4,850,614	+0.42(+0.58%)
Dec 07, 2018	72.40	72.88	71.81	72.43	6,193,801	+0.13(+0.18%)
Dec 06, 2018	72.84	72.95	71.12	72.30	5,911,976	-0.18(-0.24%)
Dec 04, 2018	72.24	73.00	72.14	72.48	6,955,306	+0.35(+0.48%)

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.