Skip to main content

Duke Energy (NY: DUK )

115.14 -0.74 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 48.10 48.13 47.70 47.84 5,773,139 -0.16(-0.32%)
Jun 29, 2015 48.16 48.58 47.98 48.00 4,751,549 -0.10(-0.21%)
Jun 26, 2015 47.82 48.35 47.74 48.10 6,697,118 +0.22(+0.45%)
Jun 25, 2015 48.23 48.32 47.89 47.89 4,281,594 -0.17(-0.35%)
Jun 24, 2015 48.79 48.95 48.05 48.05 7,244,872 -0.58(-1.18%)
Jun 23, 2015 49.40 49.54 48.62 48.63 5,812,447 -0.87(-1.77%)
Jun 22, 2015 49.77 49.83 49.40 49.50 3,315,370 -0.09(-0.18%)
Jun 19, 2015 50.37 50.49 49.55 49.59 10,752,526 -0.91(-1.80%)
Jun 18, 2015 49.60 50.53 49.60 50.50 7,055,398 +0.99(+2.00%)
Jun 17, 2015 49.13 49.59 48.74 49.51 5,699,632 +0.35(+0.70%)
Jun 16, 2015 49.20 49.26 48.87 49.17 4,745,754 +0.05(+0.10%)
Jun 15, 2015 49.05 49.31 48.90 49.12 4,322,104 -0.02(-0.04%)
Jun 12, 2015 49.04 49.48 49.03 49.14 5,591,322 -0.22(-0.45%)
Jun 11, 2015 49.17 49.57 49.16 49.36 5,058,763 +0.55(+1.12%)
Jun 10, 2015 49.17 49.46 48.79 48.81 5,185,054 -0.05(-0.11%)
Jun 09, 2015 49.03 49.41 48.83 48.87 5,340,538 -0.22(-0.44%)
Jun 08, 2015 49.24 49.36 48.96 49.08 7,028,391 -0.27(-0.55%)
Jun 05, 2015 49.80 50.00 49.36 49.36 8,213,565 -0.92(-1.83%)
Jun 04, 2015 50.13 50.60 50.11 50.28 6,708,105 +0.01(+0.01%)
Jun 03, 2015 50.81 51.08 49.82 50.27 8,213,981 -0.58(-1.13%)
Jun 02, 2015 51.24 51.24 50.62 50.85 7,535,844 -0.64(-1.25%)
Jun 01, 2015 51.67 51.73 51.28 51.49 5,943,992 +0.18(+0.36%)
May 29, 2015 51.60 51.67 51.21 51.31 4,599,132 -0.15(-0.29%)
May 28, 2015 51.62 51.69 51.32 51.46 4,674,861 -0.18(-0.34%)
May 27, 2015 51.49 51.76 51.37 51.63 4,116,845 +0.30(+0.59%)
May 26, 2015 51.51 51.58 51.02 51.33 4,208,986 -0.20(-0.38%)
May 22, 2015 51.49 51.52 51.52 51.52 3,174,477 -0.07(-0.14%)
May 21, 2015 51.88 51.92 51.50 51.60 4,712,520 -0.26(-0.50%)
May 20, 2015 51.63 52.15 51.59 51.86 5,011,737 +0.24(+0.46%)
May 19, 2015 51.21 51.72 51.21 51.62 4,138,528 +0.11(+0.21%)
May 18, 2015 51.45 51.67 51.26 51.51 4,541,576 -0.08(-0.16%)
May 15, 2015 51.31 51.86 51.31 51.59 4,920,723 +0.45(+0.87%)
May 14, 2015 50.37 51.35 50.28 51.14 7,544,796 +0.71(+1.41%)
May 13, 2015 51.31 51.48 50.16 50.43 6,650,502 -0.72(-1.41%)
May 12, 2015 51.05 51.34 50.65 51.15 6,137,712 -0.18(-0.35%)
May 11, 2015 51.62 52.11 51.24 51.34 4,313,933 -0.36(-0.70%)
May 08, 2015 52.06 52.38 51.46 51.70 5,039,311 +0.20(+0.39%)
May 07, 2015 51.22 51.70 51.22 51.50 5,372,405 +0.27(+0.52%)
May 06, 2015 51.07 51.42 50.78 51.23 7,226,402 +0.11(+0.21%)
May 05, 2015 52.03 52.19 51.09 51.12 5,698,716 -1.15(-2.19%)
May 04, 2015 52.23 52.86 52.08 52.27 4,095,676 +0.04(+0.08%)
May 01, 2015 52.10 52.38 51.54 52.23 4,267,890 +0.22(+0.43%)
Apr 30, 2015 52.58 52.58 51.60 52.01 6,421,823 -0.58(-1.10%)
Apr 29, 2015 52.46 52.72 52.15 52.58 5,777,161 -0.36(-0.68%)
Apr 28, 2015 52.32 52.96 52.20 52.94 3,916,914 +0.40(+0.77%)
Apr 27, 2015 53.37 53.45 52.41 52.54 4,267,127 -0.70(-1.31%)
Apr 24, 2015 52.84 53.55 52.80 53.24 3,877,650 +0.37(+0.70%)
Apr 23, 2015 52.41 53.14 52.39 52.87 3,623,536 +0.38(+0.72%)
Apr 22, 2015 52.63 52.77 52.21 52.50 3,679,330 +0.15(+0.29%)
Apr 21, 2015 52.72 53.23 52.07 52.34 4,939,985 -0.36(-0.69%)
Apr 20, 2015 52.05 53.07 51.97 52.70 3,915,154 +0.87(+1.68%)
Apr 17, 2015 51.62 52.12 51.50 51.83 4,362,012 +0.00(+0.00%)
Apr 16, 2015 52.19 52.29 51.45 51.83 4,331,004 -0.48(-0.91%)
Apr 15, 2015 52.11 52.68 52.01 52.31 3,985,203 +0.29(+0.55%)
Apr 14, 2015 51.88 52.27 51.74 52.02 3,371,186 +0.24(+0.47%)
Apr 13, 2015 52.02 52.25 51.72 51.78 3,379,206 -0.41(-0.78%)
Apr 10, 2015 51.76 52.44 51.74 52.19 3,268,480 +0.56(+1.08%)
Apr 09, 2015 51.70 51.76 51.31 51.63 3,060,246 -0.19(-0.38%)
Apr 08, 2015 51.96 52.04 51.42 51.82 4,725,582 -0.23(-0.45%)
Apr 07, 2015 52.38 52.60 51.92 52.06 5,506,122 -0.40(-0.75%)
Apr 06, 2015 51.92 52.78 51.80 52.46 7,856,831 +0.85(+1.65%)
Apr 02, 2015 51.49 51.60 51.60 51.60 3,737,108 +0.09(+0.18%)
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.