Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	47.32	47.76	47.28	47.43	5,497,383	+0.17(+0.37%)
Nov 27, 2015	47.41	47.80	47.24	47.25	2,117,393	-0.15(-0.31%)
Nov 25, 2015	47.57	47.40	47.40	47.40	2,818,893	-0.25(-0.53%)
Nov 24, 2015	47.43	47.73	47.15	47.65	4,087,395	+0.05(+0.10%)
Nov 23, 2015	48.33	48.47	47.45	47.60	4,918,190	-0.76(-1.58%)
Nov 20, 2015	48.19	48.62	48.04	48.36	5,335,409	+0.43(+0.89%)
Nov 19, 2015	47.24	47.97	47.07	47.94	5,387,239	+0.90(+1.92%)
Nov 18, 2015	46.29	47.10	46.07	47.03	5,510,070	+0.96(+2.08%)
Nov 17, 2015	47.27	47.60	45.95	46.08	7,739,765	-1.33(-2.81%)
Nov 16, 2015	46.82	47.42	46.73	47.41	3,975,434	+0.59(+1.26%)
Nov 13, 2015	47.21	47.59	46.67	46.82	4,996,545	-0.28(-0.59%)
Nov 12, 2015	47.60	48.16	47.09	47.10	4,422,728	-0.66(-1.38%)
Nov 11, 2015	47.27	47.90	47.17	47.76	3,911,891	+0.60(+1.28%)
Nov 10, 2015	47.07	47.45	46.99	47.15	4,382,500	+0.16(+0.34%)
Nov 09, 2015	46.73	47.62	46.55	47.00	7,815,902	+0.15(+0.31%)
Nov 06, 2015	48.39	48.44	46.37	46.85	10,723,821	-2.55(-5.16%)
Nov 05, 2015	49.64	49.91	48.88	49.40	5,915,475	-0.33(-0.67%)
Nov 04, 2015	49.83	50.16	49.58	49.73	4,546,806	-0.21(-0.43%)
Nov 03, 2015	49.68	50.04	49.44	49.95	4,171,281	+0.04(+0.08%)

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.