Skip to main content

Duke Energy (NY: DUK )

96.34 +0.25 (+0.26%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 51.00 50.47 50.47 50.47 4,242,987 -0.57(-1.11%)
Dec 30, 2015 51.16 51.32 50.98 51.03 2,917,020 -0.13(-0.25%)
Dec 29, 2015 51.10 51.43 51.02 51.16 2,749,396 +0.32(+0.63%)
Dec 28, 2015 50.72 51.08 50.62 50.84 3,326,781 -0.08(-0.17%)
Dec 24, 2015 50.90 50.93 50.93 50.93 1,440,309 +0.03(+0.06%)
Dec 23, 2015 50.30 51.11 50.26 50.90 3,872,656 +0.74(+1.48%)
Dec 22, 2015 49.73 50.30 49.24 50.16 4,171,492 +0.81(+1.63%)
Dec 21, 2015 49.46 49.67 49.01 49.35 3,002,604 +0.15(+0.30%)
Dec 18, 2015 49.54 49.73 48.62 49.20 8,681,055 -0.64(-1.28%)
Dec 17, 2015 49.53 50.21 49.27 49.84 5,947,979 +0.33(+0.67%)
Dec 16, 2015 48.98 49.69 48.86 49.51 6,715,710 +0.84(+1.73%)
Dec 15, 2015 48.47 49.15 48.26 48.67 5,988,284 +0.28(+0.57%)
Dec 14, 2015 47.94 48.42 47.54 48.39 5,156,101 +0.43(+0.90%)
Dec 11, 2015 47.50 48.05 47.40 47.96 6,691,355 +0.29(+0.61%)
Dec 10, 2015 48.39 48.40 47.58 47.67 4,204,820 -0.83(-1.72%)
Dec 09, 2015 48.19 49.13 48.00 48.50 3,823,844 +0.12(+0.25%)
Dec 08, 2015 48.26 48.50 47.94 48.38 5,219,915 -0.04(-0.09%)
Dec 07, 2015 47.22 48.47 47.20 48.42 6,122,379 +1.03(+2.18%)
Dec 04, 2015 47.00 47.44 46.87 47.39 3,836,410 +0.57(+1.22%)
Dec 03, 2015 46.69 47.17 46.30 46.82 5,602,290 +0.07(+0.15%)
Dec 02, 2015 47.99 48.03 46.70 46.75 6,088,332 -1.36(-2.84%)
Dec 01, 2015 48.11 48.38 47.64 48.11 4,027,050 +0.21(+0.44%)
Nov 30, 2015 47.80 48.23 47.75 47.90 5,442,862 +0.18(+0.37%)
Nov 27, 2015 47.89 48.28 47.71 47.72 2,096,393 -0.15(-0.31%)
Nov 25, 2015 48.05 47.87 47.87 47.87 2,790,936 -0.25(-0.53%)
Nov 24, 2015 47.90 48.21 47.62 48.13 4,046,857 +0.05(+0.10%)
Nov 23, 2015 48.81 48.95 47.92 48.08 4,869,413 -0.77(-1.58%)
Nov 20, 2015 48.67 49.10 48.52 48.85 5,282,494 +0.43(+0.89%)
Nov 19, 2015 47.71 48.45 47.54 48.42 5,333,810 +0.91(+1.92%)
Nov 18, 2015 46.76 47.58 46.53 47.51 5,455,423 +0.97(+2.08%)
Nov 17, 2015 47.75 48.08 46.41 46.54 7,663,004 -1.34(-2.81%)
Nov 16, 2015 47.29 47.89 47.20 47.88 3,936,006 +0.59(+1.26%)
Nov 13, 2015 47.68 48.06 47.14 47.29 4,946,990 -0.28(-0.59%)
Nov 12, 2015 48.08 48.64 47.56 47.57 4,378,864 -0.66(-1.38%)
Nov 11, 2015 47.74 48.38 47.65 48.23 3,873,093 +0.61(+1.28%)
Nov 10, 2015 47.54 47.92 47.46 47.63 4,339,036 +0.16(+0.34%)
Nov 09, 2015 47.20 48.10 47.02 47.47 7,738,386 +0.15(+0.31%)
Nov 06, 2015 48.88 48.93 46.84 47.32 10,617,465 -2.58(-5.16%)
Nov 05, 2015 50.14 50.41 49.37 49.90 5,856,807 -0.34(-0.67%)
Nov 04, 2015 50.33 50.67 50.07 50.23 4,501,712 -0.22(-0.43%)
Nov 03, 2015 50.18 50.54 49.93 50.45 4,129,912 +0.04(+0.08%)
Nov 02, 2015 49.86 50.48 49.65 50.41 4,760,330 +0.50(+0.99%)
Oct 30, 2015 50.02 50.20 49.77 49.91 4,179,697 -0.07(-0.14%)
Oct 29, 2015 49.72 50.02 49.09 49.98 5,643,868 +0.01(+0.03%)
Oct 28, 2015 50.63 50.90 49.39 49.97 3,677,886 -0.60(-1.19%)
Oct 27, 2015 50.46 50.89 50.30 50.57 4,433,318 +0.11(+0.22%)
Oct 26, 2015 51.64 51.64 49.99 50.46 7,342,190 -1.04(-2.02%)
Oct 23, 2015 52.29 52.54 51.40 51.50 2,942,705 -0.92(-1.76%)
Oct 22, 2015 51.69 52.58 51.55 52.42 3,526,869 +0.84(+1.62%)
Oct 21, 2015 51.65 51.94 51.37 51.58 2,904,303 +0.11(+0.22%)
Oct 20, 2015 51.32 51.73 51.20 51.47 3,501,429 +0.08(+0.16%)
Oct 19, 2015 51.32 51.52 50.79 51.38 3,126,791 -0.01(-0.01%)
Oct 16, 2015 51.56 51.80 51.30 51.39 3,687,545 +0.08(+0.15%)
Oct 15, 2015 50.76 51.39 50.48 51.31 3,304,829 +0.80(+1.58%)
Oct 14, 2015 50.67 50.94 50.46 50.52 3,188,277 -0.13(-0.26%)
Oct 13, 2015 50.80 51.05 50.46 50.65 3,423,902 -0.20(-0.40%)
Oct 12, 2015 50.46 51.31 50.46 50.85 3,299,740 +0.39(+0.78%)
Oct 09, 2015 50.93 51.15 50.29 50.46 4,398,344 -0.52(-1.01%)
Oct 08, 2015 50.56 51.13 50.38 50.98 3,356,876 +0.23(+0.45%)
Oct 07, 2015 51.08 51.28 50.69 50.75 5,867,445 -0.29(-0.57%)
Oct 06, 2015 50.97 51.29 50.52 51.04 6,440,326 +0.01(+0.01%)
Oct 05, 2015 50.51 51.19 50.13 51.04 4,520,939 +0.78(+1.56%)
Oct 02, 2015 49.81 50.27 49.26 50.25 5,903,329 +0.90(+1.83%)
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.