Skip to main content

Duke Energy (NY: DUK )

115.14 -0.74 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 61.05 61.42 60.62 61.06 4,383,728 -0.12(-0.19%)
Jun 28, 2018 61.58 61.89 61.08 61.18 3,444,067 -0.22(-0.36%)
Jun 27, 2018 60.82 61.55 60.62 61.40 5,152,281 +0.56(+0.93%)
Jun 26, 2018 60.99 61.41 60.73 60.84 5,701,419 -0.22(-0.37%)
Jun 25, 2018 59.84 61.13 59.82 61.06 6,175,032 +1.27(+2.13%)
Jun 22, 2018 59.38 59.97 59.30 59.79 4,249,276 +0.40(+0.68%)
Jun 21, 2018 58.83 59.60 58.74 59.39 5,437,517 +0.56(+0.94%)
Jun 20, 2018 58.91 59.15 58.52 58.83 4,741,123 +0.40(+0.69%)
Jun 19, 2018 58.57 57.60 58.43 5,231,262 +0.97(+1.69%)
Jun 18, 2018 57.36 57.64 57.17 57.46 4,186,928 +0.08(+0.15%)
Jun 15, 2018 57.45 56.72 57.37 8,408,733 +0.65(+1.14%)
Jun 14, 2018 55.98 56.89 55.88 56.72 6,578,212 +0.93(+1.67%)
Jun 13, 2018 56.01 56.28 55.60 55.79 7,275,835 -0.18(-0.32%)
Jun 12, 2018 55.70 56.25 55.58 55.97 6,079,305 +0.28(+0.50%)
Jun 11, 2018 56.38 56.55 55.57 55.69 6,372,792 -0.77(-1.37%)
Jun 08, 2018 56.79 56.96 56.27 56.46 4,232,916 -0.28(-0.49%)
Jun 07, 2018 56.48 57.35 56.24 56.74 4,260,433 +0.26(+0.46%)
Jun 06, 2018 56.37 56.48 5,114,758 -1.24(-2.15%)
Jun 05, 2018 58.25 58.31 57.59 57.72 3,234,079 -0.48(-0.82%)
Jun 04, 2018 58.94 59.07 58.18 58.20 3,809,830 -0.55(-0.93%)
Jun 01, 2018 59.55 59.57 58.32 58.75 4,407,278 -0.83(-1.40%)
May 31, 2018 59.41 59.90 59.04 59.58 4,646,346 +0.14(+0.23%)
May 30, 2018 58.89 59.60 58.72 59.44 3,394,065 +0.29(+0.50%)
May 29, 2018 58.50 59.49 58.29 59.15 5,787,125 +0.61(+1.04%)
May 25, 2018 58.54 58.54 58.54 0 +0.05(+0.09%)
May 24, 2018 57.81 58.53 57.63 58.48 5,390,897 +0.67(+1.16%)
May 23, 2018 57.40 57.95 57.29 57.81 3,757,118 +0.62(+1.08%)
May 22, 2018 56.70 57.38 56.68 57.19 3,829,833 +0.30(+0.53%)
May 21, 2018 57.12 57.18 56.64 56.89 4,275,936 -0.09(-0.16%)
May 18, 2018 57.35 57.57 56.47 56.99 4,818,946 -0.27(-0.47%)
May 17, 2018 57.95 58.13 57.07 57.26 4,499,993 -0.76(-1.32%)
May 16, 2018 58.71 58.82 57.62 58.02 7,185,154 -0.69(-1.17%)
May 15, 2018 59.03 59.26 58.43 58.71 5,096,076 -0.69(-1.16%)
May 14, 2018 59.58 59.69 59.03 59.39 5,205,501 -0.06(-0.10%)
May 11, 2018 59.68 59.83 59.17 59.46 5,544,333 -0.19(-0.32%)
May 10, 2018 60.13 60.65 59.17 59.65 6,034,718 +0.40(+0.67%)
May 09, 2018 59.38 59.49 58.67 59.25 5,048,823 -0.18(-0.31%)
May 08, 2018 60.52 60.58 59.24 59.43 5,678,471 -1.24(-2.04%)
May 07, 2018 60.95 61.15 60.62 60.67 3,802,385 -0.29(-0.48%)
May 04, 2018 60.87 61.36 60.73 60.96 5,050,094 +0.09(+0.15%)
May 03, 2018 60.86 61.12 60.15 60.87 4,615,938 -0.17(-0.27%)
May 02, 2018 60.93 61.33 60.72 61.03 3,388,932 +0.11(+0.19%)
May 01, 2018 61.17 61.28 60.76 60.92 3,175,316 -0.25(-0.41%)
Apr 30, 2018 61.54 61.70 61.10 61.17 3,483,190 -0.26(-0.42%)
Apr 27, 2018 60.74 61.62 60.67 61.43 3,407,710 +0.50(+0.83%)
Apr 26, 2018 60.19 60.99 59.93 60.93 3,682,209 +0.72(+1.20%)
Apr 25, 2018 59.65 60.21 59.39 60.20 4,300,395 +0.51(+0.86%)
Apr 24, 2018 59.69 60.09 59.35 59.69 5,599,338 +0.18(+0.29%)
Apr 23, 2018 59.43 59.70 59.20 59.52 2,847,115 +0.24(+0.40%)
Apr 20, 2018 60.00 60.07 59.16 59.28 3,621,956 -0.64(-1.07%)
Apr 19, 2018 59.65 59.99 59.41 59.92 3,175,431 +0.18(+0.31%)
Apr 18, 2018 60.02 60.61 59.73 59.74 2,695,545 -0.17(-0.28%)
Apr 17, 2018 59.53 60.10 59.36 59.91 2,264,151 +0.41(+0.69%)
Apr 16, 2018 58.62 59.59 58.61 59.49 3,148,763 +0.98(+1.68%)
Apr 13, 2018 58.20 58.75 58.20 58.51 5,232,709 +0.40(+0.70%)
Apr 12, 2018 58.83 59.05 57.97 58.10 3,104,236 -0.72(-1.22%)
Apr 11, 2018 59.03 59.36 58.60 58.82 3,180,105 -0.34(-0.57%)
Apr 10, 2018 59.88 59.95 58.95 59.16 5,883,708 -0.73(-1.21%)
Apr 09, 2018 59.63 60.33 59.55 59.88 5,051,534 +0.24(+0.40%)
Apr 06, 2018 59.97 60.21 59.57 59.65 4,470,893 -0.34(-0.56%)
Apr 05, 2018 59.29 60.13 58.58 59.98 5,155,186 +0.68(+1.15%)
Apr 04, 2018 58.88 59.46 58.54 59.30 4,543,952 +0.34(+0.58%)
Apr 03, 2018 58.76 59.25 58.52 58.96 3,893,736 +0.12(+0.21%)
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.