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 29, 2017		64.02	64.02	64.02	0	+0.09(+0.14%)
Dec 28, 2017	64.00	64.13	63.83	63.93	2,502,016	+0.01(+0.01%)
Dec 27, 2017	63.67	64.02	63.67	63.93	2,185,625	+0.29(+0.45%)
Dec 26, 2017	64.14	64.23	63.61	63.64	1,606,775	-0.43(-0.68%)
Dec 22, 2017	64.25	64.41	63.92	64.07	2,212,212	-0.10(-0.15%)
Dec 21, 2017	64.28	64.52	63.75	64.17	3,896,938	-0.14(-0.22%)
Dec 20, 2017	64.70	65.01	64.27	64.31	2,642,195	-0.40(-0.61%)
Dec 19, 2017	65.97	66.02	64.65	64.71	3,461,612	-1.16(-1.77%)
Dec 18, 2017	66.99	67.10	65.76	65.87	4,159,211	-0.99(-1.48%)
Dec 15, 2017	66.76	67.11	66.64	66.86	8,372,067	+0.21(+0.32%)
Dec 14, 2017	66.62	66.86	66.01	66.65	3,198,941	+0.00(+0.00%)
Dec 13, 2017	66.55	67.13	66.34	66.65	5,165,447	+0.33(+0.49%)
Dec 12, 2017	66.32	67.16	66.28	66.32	3,660,766	-0.94(-1.40%)
Dec 11, 2017	66.84	67.28	66.64	67.27	2,948,263	+0.24(+0.36%)
Dec 08, 2017	66.66	67.08	66.66	67.02	3,549,250	+0.11(+0.17%)
Dec 07, 2017	67.18	67.19	66.64	66.91	3,081,967	-0.31(-0.46%)
Dec 06, 2017	67.16	67.37	66.89	67.22	2,588,148	+0.27(+0.40%)
Dec 05, 2017	67.53	67.56	66.57	66.96	4,284,131	-0.50(-0.74%)
Dec 04, 2017	67.80	67.80	67.31	67.46	3,352,954	-0.08(-0.12%)

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.