Indicators

Duke Energy (NY: DUK )

103.36 +0.52 (+0.51%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	61.07	61.21	60.73	60.91	2,934,535	-0.30(-0.48%)
Apr 27, 2017	61.04	61.54	60.98	61.21	2,352,318	+0.22(+0.36%)
Apr 26, 2017	60.96	61.49	60.87	60.98	3,104,088	-0.07(-0.11%)
Apr 25, 2017	60.84	61.07	60.63	61.05	4,001,552	+0.08(+0.13%)
Apr 24, 2017	60.84	61.05	60.28	60.97	3,577,527	+0.27(+0.45%)
Apr 21, 2017	60.62	61.06	60.56	60.70	3,347,014	+0.13(+0.22%)
Apr 20, 2017	60.80	60.66	60.11	60.56	3,156,959	-0.24(-0.39%)
Apr 19, 2017	61.16	61.21	60.56	60.80	2,888,542	-0.38(-0.62%)
Apr 18, 2017	61.21	61.47	61.02	61.18	3,057,506	-0.05(-0.08%)
Apr 17, 2017	61.06	61.29	60.94	61.23	2,772,073	+0.25(+0.41%)
Apr 13, 2017	61.10	61.21	60.64	60.98	3,284,741	-0.14(-0.23%)
Apr 12, 2017	60.51	61.16	60.36	61.12	3,021,509	+0.44(+0.72%)
Apr 11, 2017	60.78	60.84	60.38	60.68	2,541,751	-0.15(-0.25%)
Apr 10, 2017	60.76	60.87	60.43	60.84	3,472,712	+0.10(+0.17%)
Apr 07, 2017	61.13	61.27	60.70	60.73	3,322,651	-0.24(-0.40%)
Apr 06, 2017	61.03	61.18	60.81	60.98	3,385,087	-0.21(-0.34%)
Apr 05, 2017	60.74	61.26	60.62	61.18	2,795,518	+0.37(+0.61%)
Apr 04, 2017	60.72	61.05	60.53	60.81	2,385,716	+0.09(+0.15%)

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.