Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	68.80	69.00	67.98	68.77	2,810,995	+0.14(+0.21%)
Dec 28, 2018	68.63	69.47	68.35	68.63	3,071,263	+0.13(+0.19%)
Dec 27, 2018	68.04	68.50	66.88	68.50	3,867,154	+0.57(+0.83%)
Dec 26, 2018	66.94	67.95	65.96	67.93	3,284,016	+1.07(+1.60%)
Dec 24, 2018	69.85	70.44	66.35	66.87	3,454,387	-3.00(-4.29%)
Dec 21, 2018	70.01	71.92	69.73	69.86	8,531,496	-0.37(-0.53%)
Dec 20, 2018	69.65	71.01	68.82	70.24	5,800,543	+0.73(+1.04%)
Dec 19, 2018	70.01	70.38	69.11	69.51	6,064,664	-0.34(-0.49%)
Dec 18, 2018	70.47	71.10	69.52	69.85	5,300,877	-0.34(-0.49%)
Dec 17, 2018	72.52	72.75	69.84	70.20	6,936,214	-2.12(-2.93%)
Dec 14, 2018	72.52	72.79	71.86	72.32	4,582,675	-0.12(-0.17%)
Dec 13, 2018	71.54	72.72	71.54	72.44	5,246,640	+1.04(+1.45%)
Dec 12, 2018	72.35	72.71	71.34	71.40	6,557,889	-0.95(-1.31%)
Dec 11, 2018	72.12	72.50	71.51	72.35	5,906,792	+0.22(+0.31%)
Dec 10, 2018	71.85	72.24	70.76	72.12	4,899,203	+0.41(+0.58%)
Dec 07, 2018	71.68	72.16	71.10	71.71	6,255,845	+0.13(+0.18%)
Dec 06, 2018	72.12	72.23	70.41	71.58	5,971,196	-0.18(-0.24%)
Dec 04, 2018	71.53	72.28	71.42	71.76	7,024,978	+0.34(+0.48%)

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.