Indicators

Duke Energy (NY: DUK )

102.87 +0.49 (+0.48%)

Streaming Delayed Price Updated: 11:41 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	64.04	64.11	63.64	63.88	3,132,355	-0.26(-0.40%)
Sep 28, 2017	63.68	64.33	63.49	64.14	3,107,728	+0.24(+0.38%)
Sep 27, 2017		64.40	63.58	63.90	3,046,229	-0.67(-1.04%)
Sep 26, 2017	64.74	64.83	64.47	64.57	2,063,229	-0.24(-0.38%)
Sep 25, 2017	64.14	64.81	64.13	64.81	2,781,351	+0.68(+1.06%)
Sep 22, 2017	64.98	65.01	64.11	64.14	2,363,457	-0.69(-1.07%)
Sep 21, 2017	64.87	65.20	64.71	64.83	3,226,352	-0.03(-0.05%)
Sep 20, 2017	65.63	65.66	64.60	64.86	3,918,086	-0.59(-0.91%)
Sep 19, 2017	65.51	65.67	65.38	65.45	2,567,260	-0.06(-0.09%)
Sep 18, 2017	66.46	66.47	65.11	65.51	3,767,722	-0.94(-1.42%)
Sep 15, 2017	66.61	66.82	66.09	66.46	8,432,560	-0.15(-0.23%)
Sep 14, 2017	66.03	66.66	65.87	66.61	3,620,256	+0.56(+0.84%)
Sep 13, 2017	66.40	66.41	65.97	66.05	3,342,889	-0.39(-0.58%)
Sep 12, 2017	67.22	67.25	66.01	66.44	3,809,804	-0.81(-1.20%)
Sep 11, 2017	66.72	67.29	66.59	67.25	2,199,904	+0.43(+0.64%)
Sep 08, 2017	66.51	67.01	66.39	66.82	2,546,185	+0.33(+0.50%)
Sep 07, 2017	66.30	66.64	66.13	66.49	2,553,429	+0.27(+0.40%)
Sep 06, 2017	66.62	66.70	66.08	66.22	2,599,545	-0.32(-0.48%)
Sep 05, 2017	66.38	66.63	66.07	66.54	2,620,835	+0.24(+0.37%)

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.