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 28, 2013 42.44 42.81 42.24 42.48 4,393,467 -0.07(-0.16%)
Jun 26, 2013 41.92 42.72 41.88 42.55 6,131,861 +0.94(+2.25%)
Jun 25, 2013 41.34 41.81 41.06 41.61 4,189,168 +0.42(+1.01%)
Jun 24, 2013 41.03 41.54 40.93 41.20 4,664,798 -0.08(-0.18%)
Jun 21, 2013 41.22 41.66 40.67 41.27 10,067,925 +0.30(+0.74%)
Jun 20, 2013 41.85 41.87 40.91 40.97 7,511,478 -1.02(-2.43%)
Jun 19, 2013 42.92 43.15 41.98 41.99 5,263,912 -0.95(-2.21%)
Jun 18, 2013 42.63 43.00 42.22 42.94 5,066,495 +0.37(+0.86%)
Jun 17, 2013 42.91 43.40 42.44 42.58 4,371,063 +0.01(+0.01%)
Jun 14, 2013 42.48 42.83 42.45 42.57 3,179,298 +0.09(+0.22%)
Jun 13, 2013 41.97 42.53 41.87 42.48 5,264,546 +0.57(+1.35%)
Jun 12, 2013 42.56 42.67 41.80 41.91 4,850,807 -0.39(-0.92%)
Jun 11, 2013 42.50 42.87 42.23 42.30 4,173,239 -0.43(-1.00%)
Jun 10, 2013 42.82 43.06 42.49 42.73 3,678,358 +0.13(+0.30%)
Jun 07, 2013 42.59 42.91 42.22 42.60 4,353,922 +0.12(+0.28%)
Jun 06, 2013 42.05 42.50 41.90 42.48 5,761,244 +0.43(+1.03%)
Jun 05, 2013 42.14 42.27 41.89 42.05 5,305,238 -0.21(-0.51%)
Jun 04, 2013 42.29 42.48 42.05 42.26 5,286,837 -0.03(-0.07%)
Jun 03, 2013 42.14 42.57 41.65 42.29 6,223,252 +0.17(+0.40%)
May 31, 2013 42.26 43.11 42.12 42.12 6,798,141 -0.24(-0.56%)
May 30, 2013 42.49 43.09 42.36 42.36 6,274,545 +0.10(+0.24%)
May 29, 2013 42.35 42.41 41.65 42.26 7,203,171 -0.38(-0.89%)
May 28, 2013 43.48 43.65 42.43 42.64 9,631,816 -0.71(-1.64%)
May 24, 2013 43.73 43.85 43.22 43.35 4,453,235 -0.55(-1.26%)
May 23, 2013 43.90 44.12 43.10 43.90 5,421,865 -0.27(-0.61%)
May 22, 2013 44.89 45.20 44.01 44.17 4,690,361 -0.76(-1.68%)
May 21, 2013 44.89 45.08 44.50 44.93 4,724,505 +0.04(+0.08%)
May 20, 2013 45.07 45.13 44.80 44.89 3,394,876 -0.18(-0.40%)
May 17, 2013 44.94 45.11 44.68 45.08 5,128,019 +0.29(+0.65%)
May 16, 2013 45.39 45.43 44.75 44.79 3,965,186 -0.68(-1.49%)
May 15, 2013 44.91 45.63 44.88 45.47 5,067,151 +0.30(+0.65%)
May 13, 2013 45.27 45.35 44.92 45.17 13,106,684 -0.26(-0.57%)
May 10, 2013 45.24 45.44 44.94 45.43 12,496,480 +0.08(+0.18%)
May 09, 2013 45.96 46.02 45.21 45.35 12,243,199 -0.54(-1.18%)
May 08, 2013 46.38 46.45 45.76 45.89 5,289,455 -0.50(-1.07%)
May 07, 2013 45.89 46.41 45.79 46.38 4,651,388 +0.50(+1.10%)
May 06, 2013 46.76 46.82 45.82 45.88 5,452,353 -0.99(-2.11%)
May 03, 2013 47.30 47.06 46.66 46.87 4,913,798 -0.20(-0.41%)
May 02, 2013 47.12 47.28 46.71 47.06 3,929,995 -0.07(-0.15%)
May 01, 2013 47.20 47.49 47.06 47.13 2,604,901 -0.20(-0.41%)
Apr 30, 2013 47.22 47.38 46.94 47.33 3,560,517 +0.00(+0.00%)
Apr 29, 2013 47.23 47.45 47.11 47.33 2,635,064 +0.21(+0.45%)
Apr 26, 2013 47.27 47.47 47.09 47.11 3,864,108 -0.18(-0.37%)
Apr 25, 2013 47.21 47.43 47.01 47.29 3,179,385 +0.26(+0.56%)
Apr 24, 2013 46.89 47.27 46.59 47.03 2,879,837 +0.20(+0.42%)
Apr 23, 2013 46.98 46.98 46.48 46.83 2,981,158 +0.08(+0.17%)
Apr 22, 2013 46.77 46.87 46.52 46.75 2,311,608 -0.04(-0.08%)
Apr 19, 2013 46.22 46.81 46.09 46.79 3,260,715 +0.69(+1.50%)
Apr 18, 2013 46.10 46.28 45.91 46.09 2,631,431 +0.06(+0.12%)
Apr 17, 2013 46.13 46.17 45.65 46.04 3,432,209 -0.26(-0.57%)
Apr 16, 2013 45.80 46.32 45.60 46.30 4,095,113 +0.81(+1.77%)
Apr 15, 2013 45.82 46.31 45.50 45.50 3,997,384 -0.43(-0.93%)
Apr 12, 2013 45.94 46.20 45.80 45.92 4,046,673 -0.13(-0.27%)
Apr 11, 2013 45.90 46.23 45.79 46.05 3,827,711 +0.24(+0.52%)
Apr 10, 2013 45.92 46.12 45.74 45.81 3,385,427 +0.11(+0.23%)
Apr 09, 2013 46.00 46.00 45.65 45.70 3,098,523 -0.25(-0.53%)
Apr 08, 2013 45.28 45.99 45.13 45.95 5,459,488 +0.60(+1.33%)
Apr 05, 2013 44.89 45.38 44.84 45.35 5,650,762 +0.16(+0.36%)
Apr 04, 2013 45.08 45.30 45.08 45.18 7,516,078 +0.05(+0.11%)
Apr 03, 2013 45.51 45.73 45.04 45.13 6,317,129 -0.57(-1.25%)
Apr 02, 2013 45.63 45.73 45.50 45.70 3,303,878 +0.19(+0.41%)
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.