Indicators

Duke Energy (NY: DUK )

116.37 +1.23 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	61.80	62.52	61.78	62.50	5,813,922	+0.84(+1.37%)
Sep 27, 2018	60.92	61.95	60.92	61.65	4,168,933	+0.66(+1.09%)
Sep 26, 2018	61.54	61.89	60.95	60.99	6,619,309	-0.56(-0.91%)
Sep 25, 2018	62.17	62.25	61.35	61.55	6,080,458	-0.62(-1.00%)
Sep 24, 2018	62.26	62.46	62.04	62.18	4,652,437	-0.16(-0.26%)
Sep 21, 2018	62.87	63.20	61.33	62.34	19,930,684	-0.62(-0.99%)
Sep 20, 2018	62.48	63.06	61.91	62.97	5,217,393	+0.41(+0.66%)
Sep 19, 2018	63.96	64.01	62.19	62.55	5,722,805	-1.43(-2.23%)
Sep 18, 2018	64.39	64.43	63.78	63.98	5,366,007	-0.13(-0.19%)
Sep 17, 2018	63.86	64.15	63.47	64.11	3,907,812	+0.30(+0.47%)
Sep 14, 2018	64.04	64.04	63.29	63.81	3,972,488	-0.35(-0.55%)
Sep 13, 2018	63.19	64.21	62.91	64.16	6,035,347	+0.98(+1.56%)
Sep 12, 2018	63.44	63.65	62.96	63.18	5,949,015	-0.38(-0.60%)
Sep 11, 2018	64.39	64.67	63.47	63.56	5,231,015	-0.73(-1.13%)
Sep 10, 2018	64.61	65.00	64.25	64.29	5,778,476	-0.12(-0.19%)
Sep 07, 2018	64.68	64.97	64.00	64.41	3,985,676	-0.78(-1.20%)
Sep 06, 2018	64.53	65.43	64.53	65.19	4,114,559	+0.22(+0.34%)
Sep 05, 2018	63.66	65.06	63.66	64.97	6,254,203	+1.38(+2.17%)

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.