Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	42.77	43.04	42.36	42.50	3,619,881	-0.48(-1.11%)
Sep 26, 2013	42.77	42.99	42.75	42.98	3,203,141	+0.25(+0.58%)
Sep 25, 2013	43.25	43.32	42.73	42.73	3,725,645	-0.27(-0.64%)
Sep 24, 2013	42.94	43.17	42.85	43.00	4,193,913	-0.03(-0.06%)
Sep 23, 2013	42.54	43.20	42.37	43.03	3,959,252	+0.23(+0.55%)
Sep 20, 2013	43.19	43.22	42.47	42.79	8,390,603	-0.36(-0.84%)
Sep 19, 2013	43.25	43.55	42.92	43.15	4,590,603	-0.11(-0.25%)
Sep 18, 2013	41.99	43.60	41.82	43.26	6,128,004	+1.21(+2.89%)
Sep 17, 2013	41.93	42.34	41.91	42.05	5,551,070	+0.10(+0.24%)
Sep 16, 2013	42.56	42.24	41.77	41.95	6,960,244	+0.30(+0.73%)
Sep 13, 2013	41.29	41.67	41.29	41.64	4,072,330	+0.37(+0.89%)
Sep 12, 2013	41.58	41.73	41.13	41.27	3,671,655	-0.22(-0.52%)
Sep 11, 2013	41.93	41.93	41.22	41.49	5,176,310	-0.41(-0.97%)
Sep 10, 2013	41.74	41.90	41.47	41.90	2,790,453	+0.24(+0.58%)
Sep 09, 2013	41.61	41.72	41.41	41.65	3,710,930	+0.08(+0.18%)
Sep 06, 2013	41.33	41.78	41.32	41.58	4,170,351	+0.41(+1.00%)
Sep 05, 2013	41.10	41.27	40.92	41.16	3,342,164	+0.07(+0.17%)
Sep 04, 2013	41.29	41.29	40.76	41.10	4,168,418	-0.17(-0.42%)

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.