Skip to main content

Duke Energy (NY: DUK )

115.88 -0.85 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.16 56.16 56.16 0 -0.29(-0.51%)
Dec 29, 2016 55.79 56.55 55.71 56.45 4,113,469 +0.72(+1.29%)
Dec 28, 2016 56.10 56.16 55.64 55.73 2,622,920 -0.33(-0.58%)
Dec 27, 2016 56.06 56.24 55.80 56.05 2,148,615 -0.10(-0.18%)
Dec 23, 2016 56.16 56.16 56.16 0 -0.11(-0.19%)
Dec 22, 2016 55.68 56.47 55.64 56.26 4,615,239 +0.56(+1.00%)
Dec 21, 2016 55.87 56.19 55.69 55.71 2,782,725 -0.25(-0.45%)
Dec 20, 2016 55.50 56.13 55.43 55.96 3,647,927 +0.16(+0.29%)
Dec 19, 2016 55.78 55.88 55.25 55.80 3,835,653 +0.39(+0.71%)
Dec 16, 2016 55.13 55.56 54.82 55.41 9,728,057 +0.41(+0.74%)
Dec 15, 2016 54.51 55.06 54.22 55.01 4,322,928 +0.36(+0.66%)
Dec 14, 2016 56.14 56.39 54.51 54.64 6,573,850 -1.30(-2.32%)
Dec 13, 2016 55.47 56.03 55.36 55.94 5,417,692 +0.61(+1.10%)
Dec 12, 2016 54.73 55.41 54.68 55.33 5,478,574 +0.48(+0.87%)
Dec 09, 2016 54.03 54.87 53.98 54.85 4,417,737 +0.79(+1.46%)
Dec 08, 2016 53.62 54.21 53.18 54.07 4,681,002 +0.04(+0.08%)
Dec 07, 2016 53.52 54.09 53.45 54.02 4,659,026 +0.59(+1.10%)
Dec 06, 2016 53.41 53.70 53.25 53.44 4,340,214 +0.18(+0.34%)
Dec 05, 2016 52.91 53.25 52.34 53.25 4,919,237 +0.14(+0.26%)
Dec 02, 2016 53.03 53.67 52.77 53.12 5,189,056 +0.48(+0.92%)
Dec 01, 2016 53.18 53.23 52.43 52.63 5,977,737 -0.74(-1.38%)
Nov 30, 2016 54.46 54.52 53.37 53.37 7,717,073 -1.88(-3.40%)
Nov 29, 2016 54.83 55.47 54.72 55.25 5,201,373 +0.21(+0.38%)
Nov 28, 2016 54.01 55.09 53.99 55.04 5,591,532 +1.25(+2.33%)
Nov 25, 2016 53.36 54.05 53.34 53.79 2,726,017 +0.59(+1.10%)
Nov 23, 2016 53.20 53.20 53.20 0 -0.25(-0.46%)
Nov 22, 2016 53.62 53.78 53.01 53.45 4,962,586 -0.40(-0.74%)
Nov 21, 2016 53.53 53.90 53.38 53.85 4,429,069 +0.60(+1.13%)
Nov 18, 2016 53.54 53.69 53.06 53.25 6,151,556 -0.20(-0.37%)
Nov 17, 2016 53.51 53.90 53.36 53.44 6,164,776 -0.07(-0.14%)
Nov 16, 2016 54.46 54.67 53.31 53.52 6,702,785 -0.80(-1.47%)
Nov 15, 2016 53.62 54.63 53.55 54.31 6,209,092 +1.07(+2.00%)
Nov 14, 2016 53.71 53.72 52.63 53.25 8,251,543 -0.57(-1.06%)
Nov 11, 2016 53.73 54.35 53.47 53.82 5,236,717 +0.06(+0.11%)
Nov 10, 2016 55.07 55.07 52.71 53.76 8,394,786 -1.56(-2.82%)
Nov 09, 2016 56.51 56.51 55.19 55.32 6,651,312 -1.65(-2.90%)
Nov 08, 2016 56.74 57.22 56.51 56.98 3,135,946 +0.37(+0.66%)
Nov 07, 2016 55.66 56.60 55.01 56.60 4,617,818 +1.33(+2.41%)
Nov 04, 2016 56.15 56.64 55.21 55.27 3,983,289 -0.51(-0.91%)
Nov 03, 2016 55.67 56.05 55.37 55.78 3,432,362 -0.01(-0.03%)
Nov 02, 2016 56.06 56.13 55.03 55.80 4,528,802 -0.41(-0.73%)
Nov 01, 2016 57.25 57.26 56.04 56.20 4,172,843 -1.04(-1.81%)
Oct 31, 2016 56.48 57.58 56.37 57.24 4,926,239 +0.93(+1.65%)
Oct 28, 2016 56.20 56.58 56.00 56.31 2,249,009 +0.21(+0.38%)
Oct 27, 2016 56.11 56.32 55.75 56.10 2,771,519 -0.25(-0.44%)
Oct 26, 2016 56.21 56.46 55.88 56.35 3,096,668 +0.13(+0.23%)
Oct 25, 2016 55.99 56.38 55.90 56.22 5,122,893 +0.14(+0.24%)
Oct 24, 2016 56.02 56.23 55.66 56.08 4,009,455 +0.27(+0.49%)
Oct 21, 2016 55.81 55.98 55.47 55.81 2,982,031 -0.29(-0.51%)
Oct 20, 2016 55.96 56.58 55.77 56.10 3,919,872 +0.21(+0.37%)
Oct 19, 2016 55.72 56.00 55.44 55.89 3,561,098 +0.16(+0.30%)
Oct 18, 2016 55.73 55.97 55.04 55.72 3,469,092 +0.26(+0.46%)
Oct 17, 2016 55.29 55.66 55.25 55.47 2,494,691 +0.24(+0.43%)
Oct 14, 2016 55.57 55.78 55.21 55.23 3,439,657 -0.52(-0.94%)
Oct 13, 2016 54.77 56.13 54.77 55.75 5,275,366 +0.92(+1.68%)
Oct 12, 2016 54.39 54.94 54.36 54.83 4,309,031 +0.53(+0.97%)
Oct 11, 2016 54.94 54.95 54.23 54.30 4,864,121 -0.82(-1.49%)
Oct 10, 2016 54.99 55.35 54.75 55.12 3,329,257 +0.35(+0.64%)
Oct 07, 2016 55.53 55.95 54.74 54.77 6,343,938 -0.37(-0.67%)
Oct 06, 2016 55.12 55.73 54.75 55.14 7,182,153 +0.00(+0.00%)
Oct 05, 2016 55.50 56.06 55.03 55.14 5,360,000 -0.26(-0.48%)
Oct 04, 2016 56.58 56.86 55.16 55.41 4,881,579 -1.17(-2.06%)
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.