Skip to main content

Duke Energy (NY: DUK )

115.14 -0.74 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.15 56.15 56.15 0 -0.29(-0.51%)
Dec 29, 2016 55.79 56.55 55.71 56.44 4,113,572 +0.72(+1.29%)
Dec 28, 2016 56.10 56.15 55.63 55.73 2,622,985 -0.33(-0.58%)
Dec 27, 2016 56.06 56.23 55.80 56.05 2,148,669 -0.10(-0.18%)
Dec 23, 2016 56.15 56.15 56.15 0 -0.11(-0.19%)
Dec 22, 2016 55.68 56.47 55.64 56.26 4,615,353 +0.56(+1.00%)
Dec 21, 2016 55.87 56.18 55.69 55.71 2,782,794 -0.25(-0.45%)
Dec 20, 2016 55.50 56.13 55.43 55.96 3,648,018 +0.16(+0.29%)
Dec 19, 2016 55.78 55.88 55.25 55.80 3,835,748 +0.39(+0.71%)
Dec 16, 2016 55.13 55.56 54.82 55.41 9,728,299 +0.41(+0.74%)
Dec 15, 2016 54.51 55.06 54.22 55.00 4,323,036 +0.36(+0.66%)
Dec 14, 2016 56.14 56.39 54.51 54.64 6,574,014 -1.30(-2.32%)
Dec 13, 2016 55.47 56.03 55.36 55.94 5,417,826 +0.61(+1.10%)
Dec 12, 2016 54.73 55.41 54.68 55.33 5,478,711 +0.48(+0.87%)
Dec 09, 2016 54.03 54.87 53.98 54.85 4,417,847 +0.79(+1.46%)
Dec 08, 2016 53.62 54.21 53.17 54.06 4,681,118 +0.04(+0.08%)
Dec 07, 2016 53.52 54.09 53.45 54.02 4,659,142 +0.59(+1.10%)
Dec 06, 2016 53.41 53.69 53.25 53.43 4,340,322 +0.18(+0.34%)
Dec 05, 2016 52.91 53.25 52.33 53.25 4,919,359 +0.14(+0.26%)
Dec 02, 2016 53.03 53.67 52.77 53.12 5,189,185 +0.48(+0.92%)
Dec 01, 2016 53.17 53.22 52.43 52.63 5,977,885 -0.74(-1.38%)
Nov 30, 2016 54.45 54.52 53.37 53.37 7,717,265 -1.88(-3.40%)
Nov 29, 2016 54.83 55.47 54.72 55.25 5,201,502 +0.21(+0.38%)
Nov 28, 2016 54.01 55.08 53.98 55.04 5,591,671 +1.25(+2.33%)
Nov 25, 2016 53.35 54.05 53.34 53.79 2,726,085 +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 4,962,710 -0.40(-0.74%)
Nov 21, 2016 53.53 53.90 53.38 53.85 4,429,179 +0.60(+1.13%)
Nov 18, 2016 53.54 53.69 53.06 53.25 6,151,709 -0.20(-0.37%)
Nov 17, 2016 53.51 53.89 53.35 53.44 6,164,929 -0.07(-0.14%)
Nov 16, 2016 54.46 54.67 53.31 53.51 6,702,952 -0.80(-1.47%)
Nov 15, 2016 53.62 54.63 53.55 54.31 6,209,247 +1.07(+2.00%)
Nov 14, 2016 53.71 53.72 52.63 53.25 8,251,748 -0.57(-1.06%)
Nov 11, 2016 53.73 54.35 53.47 53.82 5,236,847 +0.06(+0.11%)
Nov 10, 2016 55.07 55.07 52.71 53.76 8,394,994 -1.56(-2.82%)
Nov 09, 2016 56.51 56.51 55.19 55.32 6,651,477 -1.65(-2.90%)
Nov 08, 2016 56.74 57.22 56.51 56.97 3,136,023 +0.37(+0.66%)
Nov 07, 2016 55.66 56.60 55.01 56.60 4,617,933 +1.33(+2.41%)
Nov 04, 2016 56.15 56.64 55.21 55.27 3,983,388 -0.51(-0.91%)
Nov 03, 2016 55.67 56.05 55.37 55.78 3,432,448 -0.01(-0.03%)
Nov 02, 2016 56.06 56.13 55.03 55.79 4,528,914 -0.41(-0.73%)
Nov 01, 2016 57.25 57.26 56.04 56.20 4,172,946 -1.04(-1.81%)
Oct 31, 2016 56.48 57.58 56.37 57.24 4,926,362 +0.93(+1.65%)
Oct 28, 2016 56.20 56.57 55.99 56.31 2,249,065 +0.21(+0.38%)
Oct 27, 2016 56.11 56.32 55.75 56.09 2,771,588 -0.25(-0.44%)
Oct 26, 2016 56.21 56.46 55.88 56.34 3,096,745 +0.13(+0.23%)
Oct 25, 2016 55.99 56.38 55.90 56.22 5,123,020 +0.14(+0.24%)
Oct 24, 2016 56.02 56.23 55.66 56.08 4,009,554 +0.27(+0.49%)
Oct 21, 2016 55.81 55.98 55.47 55.81 2,982,105 -0.29(-0.51%)
Oct 20, 2016 55.96 56.57 55.77 56.09 3,919,969 +0.21(+0.37%)
Oct 19, 2016 55.72 55.99 55.44 55.89 3,561,186 +0.16(+0.30%)
Oct 18, 2016 55.73 55.97 55.04 55.72 3,469,178 +0.26(+0.46%)
Oct 17, 2016 55.29 55.66 55.25 55.47 2,494,753 +0.24(+0.43%)
Oct 14, 2016 55.57 55.78 55.21 55.23 3,439,742 -0.52(-0.94%)
Oct 13, 2016 54.77 56.13 54.77 55.75 5,275,497 +0.92(+1.68%)
Oct 12, 2016 54.38 54.94 54.36 54.83 4,309,138 +0.53(+0.97%)
Oct 11, 2016 54.94 54.95 54.23 54.30 4,864,242 -0.82(-1.49%)
Oct 10, 2016 54.99 55.35 54.75 55.12 3,329,340 +0.35(+0.64%)
Oct 07, 2016 55.53 55.94 54.74 54.77 6,344,096 -0.37(-0.67%)
Oct 06, 2016 55.11 55.73 54.75 55.14 7,182,332 +0.00(+0.00%)
Oct 05, 2016 55.49 56.06 55.03 55.14 5,360,133 -0.26(-0.48%)
Oct 04, 2016 56.58 56.86 55.16 55.41 4,881,700 -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.