Indicators

Duke Energy (NY: DUK )

103.02 +0.64 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	72.55	73.19	72.38	72.92	5,087,136	+0.31(+0.43%)
Feb 27, 2019	72.16	72.73	71.95	72.61	2,597,445	+0.33(+0.45%)
Feb 26, 2019	72.90	73.11	71.73	72.29	3,977,059	-0.49(-0.67%)
Feb 25, 2019	73.12	73.16	72.32	72.77	3,136,576	-0.35(-0.48%)
Feb 22, 2019	72.95	73.43	72.68	73.12	3,121,261	+0.26(+0.36%)
Feb 21, 2019	71.83	72.91	71.79	72.86	3,894,992	+0.60(+0.83%)
Feb 20, 2019	71.53	72.43	71.20	72.26	4,268,070	+0.74(+1.03%)
Feb 19, 2019	71.28	71.68	70.95	71.52	5,359,245	+0.35(+0.49%)
Feb 15, 2019	71.94	71.97	70.77	71.17	5,499,740	-0.25(-0.35%)
Feb 14, 2019	72.00	72.07	70.96	71.42	4,898,987	-0.69(-0.95%)
Feb 13, 2019	72.36	72.61	71.89	72.11	6,560,376	-0.52(-0.71%)
Feb 12, 2019	72.68	73.03	72.16	72.62	3,325,848	+0.05(+0.07%)
Feb 11, 2019	72.50	72.96	72.20	72.58	3,016,749	-0.10(-0.14%)
Feb 08, 2019	71.97	72.91	71.88	72.68	4,617,622	+0.66(+0.92%)
Feb 07, 2019	71.15	72.04	70.71	72.02	3,534,222	+0.82(+1.15%)
Feb 06, 2019	71.19	71.46	70.68	71.20	3,065,590	-0.03(-0.05%)
Feb 05, 2019	70.76	71.34	70.35	71.23	4,304,183	+0.55(+0.77%)
Feb 04, 2019	70.15	70.69	69.61	70.68	3,768,523	+0.03(+0.05%)

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.