Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 39.91 40.56 39.77 40.53 4,936,518 +0.50(+1.25%)
Dec 28, 2012 40.26 40.45 40.00 40.03 4,539,055 -0.44(-1.10%)
Dec 27, 2012 40.66 40.74 40.08 40.47 3,796,008 -0.23(-0.56%)
Dec 26, 2012 41.18 41.18 40.64 40.70 3,338,021 -0.32(-0.79%)
Dec 24, 2012 40.96 41.04 40.73 41.03 2,489,765 +0.04(+0.11%)
Dec 21, 2012 41.34 41.58 40.98 40.98 13,371,147 -0.34(-0.83%)
Dec 20, 2012 41.13 41.44 40.88 41.32 5,169,740 +0.19(+0.46%)
Dec 19, 2012 41.55 41.55 41.10 41.13 4,913,411 -0.48(-1.16%)
Dec 18, 2012 41.25 41.71 41.22 41.62 11,410,869 +0.48(+1.16%)
Dec 17, 2012 40.64 41.17 40.62 41.14 5,452,683 +0.60(+1.49%)
Dec 14, 2012 40.56 40.66 40.38 40.54 3,247,852 -0.07(-0.17%)
Dec 13, 2012 40.85 40.89 40.43 40.61 3,533,661 -0.24(-0.59%)
Dec 12, 2012 40.92 41.28 40.80 40.85 5,212,634 +0.01(+0.03%)
Dec 11, 2012 40.85 41.08 40.76 40.83 5,376,162 -0.03(-0.06%)
Dec 10, 2012 40.82 40.97 40.77 40.86 3,533,694 +0.00(+0.00%)
Dec 07, 2012 40.82 40.97 40.64 40.86 4,022,909 +0.10(+0.23%)
Dec 06, 2012 40.98 41.03 40.66 40.76 4,411,365 -0.18(-0.45%)
Dec 05, 2012 40.37 41.18 40.28 40.95 6,133,666 +0.55(+1.35%)
Dec 04, 2012 40.62 40.75 40.31 40.40 4,539,038 -0.14(-0.34%)
Nov 30, 2012 40.03 40.66 40.03 40.54 11,371,704 +0.91(+2.29%)
Nov 29, 2012 39.24 39.67 39.09 39.63 5,279,295 +0.44(+1.12%)
Nov 28, 2012 39.14 39.29 38.78 39.20 3,963,824 +0.07(+0.18%)
Nov 27, 2012 39.04 39.39 38.95 39.13 4,936,932 +0.18(+0.46%)
Nov 26, 2012 38.32 39.27 38.32 38.95 9,477,827 +0.55(+1.42%)
Nov 23, 2012 38.46 38.50 38.12 38.40 3,119,152 +0.02(+0.05%)
Nov 21, 2012 38.59 38.69 38.02 38.38 5,155,128 -0.24(-0.61%)
Nov 20, 2012 38.78 38.83 38.33 38.62 4,443,988 -0.13(-0.33%)
Nov 19, 2012 38.92 38.95 38.47 38.74 6,131,982 +0.06(+0.15%)
Nov 16, 2012 38.06 38.71 37.98 38.69 7,123,385 +0.65(+1.72%)
Nov 15, 2012 38.48 38.76 37.88 38.03 5,828,971 -0.55(-1.43%)
Nov 14, 2012 39.14 39.14 38.44 38.59 6,484,389 -0.81(-2.05%)
Nov 13, 2012 38.95 39.62 38.92 39.39 7,776,568 +0.36(+0.91%)
Nov 12, 2012 39.30 39.37 38.60 39.04 5,759,292 -0.32(-0.82%)
Nov 09, 2012 39.70 39.76 39.18 39.36 17,782,122 -0.38(-0.96%)
Nov 08, 2012 40.45 40.82 39.74 39.74 15,251,165 -0.24(-0.60%)
Nov 07, 2012 40.57 40.66 39.68 39.98 6,680,365 -0.72(-1.76%)
Nov 06, 2012 40.71 40.98 40.66 40.70 3,875,159 +0.01(+0.02%)
Nov 05, 2012 41.03 41.11 40.57 40.69 5,012,942 -0.56(-1.36%)
Nov 02, 2012 41.63 41.77 41.21 41.25 14,931,685 -0.24(-0.57%)
Nov 01, 2012 41.70 41.84 41.43 41.49 4,696,444 -0.24(-0.58%)
Oct 31, 2012 41.30 41.81 41.29 41.73 5,110,533 +0.37(+0.89%)
Oct 26, 2012 41.13 41.36 41.36 41.36 4,086,028 +0.23(+0.56%)
Oct 25, 2012 41.01 41.14 40.74 41.13 3,667,825 +0.27(+0.67%)
Oct 24, 2012 41.30 41.38 40.82 40.86 3,902,923 -0.43(-1.03%)
Oct 23, 2012 41.52 41.70 41.26 41.29 4,376,836 -0.33(-0.79%)
Oct 19, 2012 41.67 41.86 41.35 41.62 5,096,373 -0.06(-0.14%)
Oct 18, 2012 41.48 41.70 41.43 41.67 3,720,795 +0.21(+0.51%)
Oct 17, 2012 41.11 41.66 41.06 41.46 3,815,534 +0.45(+1.10%)
Oct 16, 2012 41.17 41.20 40.74 41.01 4,215,636 +0.00(+0.00%)
Oct 15, 2012 40.73 41.04 40.58 41.01 3,256,946 +0.25(+0.62%)
Oct 12, 2012 41.03 41.13 40.67 40.76 3,531,390 -0.20(-0.50%)
Oct 11, 2012 41.30 41.34 40.91 40.96 3,379,814 -0.19(-0.46%)
Oct 10, 2012 41.48 41.49 41.11 41.15 3,243,787 -0.32(-0.78%)
Oct 09, 2012 41.37 41.56 41.22 41.48 3,724,020 +0.04(+0.09%)
Oct 08, 2012 41.26 41.53 41.12 41.44 2,364,554 +0.16(+0.38%)
Oct 05, 2012 41.61 41.67 41.25 41.28 3,182,540 -0.26(-0.63%)
Oct 04, 2012 41.25 41.58 41.21 41.54 4,895,072 +0.39(+0.94%)
Oct 03, 2012 41.14 41.30 40.96 41.15 4,647,341 +0.01(+0.03%)
Oct 02, 2012 41.03 41.34 41.00 41.14 4,563,349 +0.24(+0.59%)
Oct 01, 2012 41.30 41.39 40.88 40.90 6,725,850 -0.26(-0.63%)
Sep 28, 2012 40.68 41.20 40.62 41.16 6,378,773 +0.46(+1.14%)
Sep 27, 2012 40.92 40.95 40.66 40.69 3,051,733 -0.17(-0.42%)
Sep 26, 2012 40.96 41.23 40.84 40.87 4,420,490 -0.01(-0.02%)
Sep 25, 2012 41.06 41.23 40.86 40.87 5,037,193 -0.20(-0.48%)
Sep 24, 2012 40.73 41.13 40.69 41.07 5,757,551 +0.36(+0.89%)
Sep 21, 2012 40.69 40.75 40.45 40.71 10,547,479 +0.10(+0.23%)
Sep 20, 2012 40.19 40.75 40.19 40.61 5,577,781 +0.32(+0.79%)
Sep 19, 2012 40.18 40.40 40.13 40.29 6,822,818 +0.17(+0.43%)
Sep 18, 2012 40.69 40.81 40.04 40.12 8,877,035 -0.62(-1.53%)
Sep 17, 2012 40.85 41.08 40.68 40.75 10,475,457 -0.03(-0.08%)
Sep 14, 2012 41.25 41.29 40.66 40.78 6,157,059 -0.30(-0.73%)
Sep 13, 2012 40.68 41.09 40.57 41.08 6,790,972 +0.39(+0.95%)
Sep 12, 2012 40.97 41.04 40.68 40.69 5,321,172 -0.26(-0.64%)
Sep 11, 2012 41.18 41.25 40.95 40.95 3,301,507 -0.24(-0.57%)
Sep 10, 2012 41.15 41.28 40.99 41.18 4,230,380 +0.07(+0.17%)
Sep 07, 2012 41.29 41.43 40.98 41.11 3,950,533 -0.18(-0.43%)
Sep 06, 2012 41.04 41.29 40.92 41.29 5,193,116 +0.34(+0.82%)
Sep 05, 2012 41.15 41.24 40.91 40.96 4,681,356 -0.22(-0.52%)
Sep 04, 2012 41.10 41.27 40.97 41.17 4,238,263 +0.02(+0.05%)
Aug 31, 2012 41.38 41.38 41.03 41.15 5,553,995 -0.02(-0.05%)
Aug 30, 2012 41.43 41.44 41.13 41.17 4,422,951 -0.32(-0.77%)
Aug 29, 2012 41.45 41.62 41.20 41.49 5,025,081 -0.13(-0.31%)
Aug 27, 2012 41.59 41.73 41.44 41.62 3,748,667 +0.03(+0.06%)
Aug 24, 2012 41.44 41.65 41.35 41.59 4,096,512 +0.15(+0.35%)
Aug 23, 2012 41.92 42.01 41.39 41.44 4,268,457 -0.48(-1.15%)
Aug 22, 2012 41.81 42.02 41.80 41.93 6,774,977 -0.04(-0.09%)
Aug 21, 2012 42.16 42.21 41.83 41.97 7,985,004 -0.24(-0.57%)
Aug 20, 2012 42.08 42.21 41.97 42.21 4,423,963 -0.03(-0.08%)
Aug 17, 2012 42.42 42.50 42.12 42.24 6,007,065 -0.13(-0.30%)
Aug 16, 2012 42.31 42.55 42.26 42.37 5,033,012 -0.05(-0.12%)
Aug 15, 2012 42.83 42.85 42.41 42.42 6,752,165 -0.91(-2.10%)
Aug 14, 2012 43.42 43.45 43.13 43.32 11,576,042 -0.01(-0.03%)
Aug 13, 2012 43.05 43.34 42.94 43.34 6,764,276 +0.24(+0.55%)
Aug 10, 2012 43.21 43.22 42.80 43.10 8,109,776 -0.15(-0.35%)
Aug 09, 2012 43.19 43.33 43.01 43.26 5,196,171 +0.03(+0.07%)
Aug 08, 2012 43.27 43.31 42.96 43.22 5,821,283 -0.01(-0.01%)
Aug 07, 2012 43.45 43.45 43.06 43.23 7,936,414 -0.10(-0.23%)
Aug 06, 2012 43.59 43.80 43.26 43.33 5,397,022 -0.25(-0.57%)
Aug 03, 2012 43.18 43.67 43.10 43.58 17,748,210 +0.72(+1.69%)
Aug 02, 2012 42.75 42.93 42.31 42.85 6,603,365 -0.04(-0.09%)
Aug 01, 2012 43.18 42.89 42.89 42.89 12,948,657 -0.17(-0.38%)
Jul 31, 2012 43.37 43.51 42.97 43.06 6,382,529 -0.18(-0.43%)
Jul 30, 2012 42.81 43.34 42.59 43.24 7,095,477 +0.39(+0.91%)
Jul 27, 2012 42.91 43.16 42.77 42.85 7,380,145 +0.08(+0.18%)
Jul 26, 2012 41.92 42.82 41.91 42.78 8,882,241 +0.96(+2.30%)
Jul 25, 2012 41.65 41.90 41.43 41.81 6,422,309 +0.35(+0.84%)
Jul 24, 2012 41.65 41.71 41.30 41.46 6,570,141 -0.15(-0.35%)
Jul 23, 2012 41.91 42.18 41.52 41.61 7,299,545 -0.46(-1.09%)
Jul 20, 2012 41.70 42.24 41.70 42.07 9,836,949 +0.06(+0.15%)
Jul 19, 2012 41.98 42.07 41.57 42.00 8,291,699 +0.03(+0.08%)
Jul 18, 2012 42.00 42.14 41.74 41.97 8,875,386 -0.17(-0.41%)
Jul 17, 2012 42.40 42.52 42.08 42.14 9,171,515 -0.25(-0.60%)
Jul 16, 2012 42.30 42.41 42.12 42.40 8,016,726 +0.00(+0.00%)
Jul 13, 2012 42.49 42.54 42.04 42.40 9,518,825 +0.06(+0.15%)
Jul 12, 2012 42.08 42.56 42.04 42.33 9,962,496 +0.10(+0.24%)
Jul 11, 2012 41.77 42.47 41.65 42.23 12,768,033 +0.22(+0.51%)
Jul 10, 2012 41.47 42.09 41.32 42.02 16,735,024 +0.53(+1.27%)
Jul 09, 2012 41.40 41.72 40.99 41.49 19,930,762 -0.58(-1.39%)
Jul 06, 2012 43.12 43.17 41.94 42.07 15,643,486 -1.49(-3.41%)
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.