Indicators

Duke Energy (NY: DUK )

116.37 +1.23 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	46.88	47.31	46.84	46.99	5,548,777	+0.17(+0.37%)
Nov 27, 2015	46.97	47.36	46.80	46.81	2,137,188	-0.15(-0.31%)
Nov 25, 2015	47.13	46.96	46.96	46.96	2,845,246	-0.25(-0.53%)
Nov 24, 2015	46.99	47.29	46.71	47.21	4,125,607	+0.05(+0.10%)
Nov 23, 2015	47.88	48.02	47.01	47.16	4,964,169	-0.76(-1.58%)
Nov 20, 2015	47.74	48.17	47.60	47.92	5,385,289	+0.42(+0.89%)
Nov 19, 2015	46.80	47.52	46.63	47.49	5,437,603	+0.89(+1.92%)
Nov 18, 2015	45.86	46.67	45.64	46.60	5,561,583	+0.95(+2.08%)
Nov 17, 2015	46.83	47.16	45.52	45.65	7,812,122	-1.32(-2.81%)
Nov 16, 2015	46.38	46.98	46.29	46.97	4,012,599	+0.58(+1.26%)
Nov 13, 2015	46.77	47.15	46.24	46.38	5,043,256	-0.28(-0.59%)
Nov 12, 2015	47.16	47.72	46.65	46.66	4,464,075	-0.65(-1.38%)
Nov 11, 2015	46.83	47.46	46.74	47.31	3,948,462	+0.60(+1.28%)
Nov 10, 2015	46.63	47.01	46.55	46.72	4,423,471	+0.16(+0.34%)
Nov 09, 2015	46.30	47.18	46.12	46.56	7,888,969	+0.14(+0.31%)
Nov 06, 2015	47.94	47.99	45.94	46.42	10,824,073	-2.53(-5.16%)
Nov 05, 2015	49.18	49.44	48.42	48.94	5,970,776	-0.33(-0.67%)
Nov 04, 2015	49.37	49.70	49.12	49.27	4,589,312	-0.21(-0.43%)
Nov 03, 2015	49.22	49.58	48.98	49.49	4,210,277	+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.