Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duke Energy (NY: DUK )

116.37 +1.23 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 71.55 72.77 71.35 72.69 4,064,677 +1.23(+1.72%)
Apr 29, 2019 71.73 72.03 71.26 71.47 2,971,729 -0.59(-0.82%)
Apr 26, 2019 72.36 72.86 72.02 72.06 2,408,424 -0.10(-0.14%)
Apr 25, 2019 71.34 72.33 71.22 72.16 3,141,947 +0.61(+0.86%)
Apr 24, 2019 71.23 71.78 70.91 71.55 2,434,707 +0.53(+0.75%)
Apr 23, 2019 70.86 71.25 70.44 71.01 2,929,230 +0.22(+0.32%)
Apr 22, 2019 71.01 71.45 70.63 70.79 3,278,889 -0.33(-0.46%)
Apr 18, 2019 71.26 71.52 70.95 71.11 3,537,930 +0.06(+0.09%)
Apr 17, 2019 71.11 71.58 70.77 71.05 4,965,902 -0.02(-0.03%)
Apr 16, 2019 71.91 72.32 70.89 71.07 3,968,995 -1.08(-1.49%)
Apr 15, 2019 72.20 72.39 71.93 72.15 3,520,890 -0.01(-0.01%)
Apr 12, 2019 71.56 72.17 71.17 72.16 4,413,356 +0.15(+0.21%)
Apr 11, 2019 71.83 72.17 71.64 72.01 3,039,019 +0.26(+0.36%)
Apr 10, 2019 72.19 72.66 71.56 71.75 4,276,685 -0.25(-0.34%)
Apr 09, 2019 71.85 72.18 71.65 72.00 3,102,666 +0.11(+0.16%)
Apr 08, 2019 72.20 72.30 71.52 71.89 3,905,154 -0.34(-0.46%)
Apr 05, 2019 71.39 72.30 71.15 72.22 6,810,249 +0.94(+1.32%)
Apr 04, 2019 71.03 71.42 70.15 71.28 6,076,368 +0.40(+0.56%)
Apr 03, 2019 71.00 71.15 70.38 70.88 3,758,882 -0.22(-0.31%)
Apr 02, 2019 71.48 71.48 70.72 71.11 4,244,725 -0.12(-0.17%)
Apr 01, 2019 71.60 71.66 70.71 71.23 5,710,216 -0.57(-0.80%)
Mar 29, 2019 71.19 71.87 70.85 71.80 6,812,254 +0.49(+0.69%)
Mar 28, 2019 72.34 72.52 71.02 71.31 5,723,141 -0.88(-1.22%)
Mar 27, 2019 73.07 73.10 71.98 72.18 4,182,495 -0.84(-1.15%)
Mar 26, 2019 72.36 73.13 72.30 73.02 4,189,260 +0.61(+0.84%)
Mar 25, 2019 72.52 72.70 72.16 72.41 4,200,223 +0.06(+0.08%)
Mar 22, 2019 71.93 73.13 71.73 72.36 5,232,376 +0.63(+0.88%)
Mar 21, 2019 71.32 71.99 71.17 71.73 5,591,877 +0.42(+0.59%)
Mar 20, 2019 71.27 71.93 71.00 71.31 4,811,786 +0.21(+0.29%)
Mar 19, 2019 71.86 71.98 70.73 71.10 5,836,942 -0.75(-1.04%)
Mar 18, 2019 72.49 72.53 71.58 71.85 4,985,067 -0.47(-0.65%)
Mar 15, 2019 72.16 72.62 71.99 72.32 9,544,201 +0.23(+0.32%)
Mar 14, 2019 72.18 72.66 71.90 72.09 4,512,933 -0.16(-0.22%)
Mar 13, 2019 72.11 72.43 72.06 72.25 5,653,829 +0.04(+0.06%)
Mar 12, 2019 72.18 72.49 71.89 72.21 5,745,503 +0.12(+0.17%)
Mar 11, 2019 72.01 72.18 71.70 72.09 4,663,192 +0.13(+0.18%)
Mar 08, 2019 71.73 71.98 71.24 71.96 3,063,114 +0.49(+0.69%)
Mar 07, 2019 71.77 72.32 71.23 71.47 4,426,050 +0.01(+0.01%)
Mar 06, 2019 71.52 71.77 71.29 71.46 3,912,578 +0.03(+0.04%)
Mar 05, 2019 71.53 71.75 71.35 71.43 4,403,938 -0.28(-0.39%)
Mar 04, 2019 71.66 71.76 70.99 71.70 3,891,239 +0.28(+0.39%)
Mar 01, 2019 71.48 71.73 70.95 71.43 7,036,501 -0.10(-0.14%)
Feb 28, 2019 71.17 71.79 71.00 71.53 5,186,037 +0.30(+0.43%)
Feb 27, 2019 70.79 71.35 70.58 71.23 2,647,943 +0.32(+0.45%)
Feb 26, 2019 71.51 71.71 70.36 70.91 4,054,378 -0.48(-0.67%)
Feb 25, 2019 71.73 71.76 70.94 71.39 3,197,555 -0.34(-0.48%)
Feb 22, 2019 71.56 72.03 71.29 71.73 3,181,943 +0.26(+0.36%)
Feb 21, 2019 70.46 71.52 70.42 71.47 3,970,716 +0.59(+0.83%)
Feb 20, 2019 70.17 71.05 69.84 70.88 4,351,047 +0.73(+1.03%)
Feb 19, 2019 69.92 70.32 69.60 70.16 5,463,436 +0.34(+0.49%)
Feb 15, 2019 70.56 70.60 69.42 69.81 5,606,663 -0.25(-0.35%)
Feb 14, 2019 70.63 70.69 69.61 70.06 4,994,231 -0.67(-0.95%)
Feb 13, 2019 70.98 71.22 70.52 70.73 6,687,956 -0.51(-0.71%)
Feb 12, 2019 71.29 71.64 70.78 71.24 3,390,526 +0.05(+0.07%)
Feb 11, 2019 71.12 71.57 70.82 71.19 3,075,415 -0.10(-0.14%)
Feb 08, 2019 70.60 71.51 70.50 71.29 4,707,421 +0.65(+0.92%)
Feb 07, 2019 69.79 70.66 69.36 70.65 3,602,952 +0.81(+1.15%)
Feb 06, 2019 69.83 70.10 69.33 69.84 3,125,207 -0.03(-0.05%)
Feb 05, 2019 69.41 69.98 69.01 69.87 4,387,886 +0.54(+0.77%)
Feb 04, 2019 68.81 69.34 68.28 69.34 3,841,810 +0.03(+0.05%)
Feb 01, 2019 69.30 69.52 68.58 69.30 4,061,965 +0.00(+0.00%)
Jan 31, 2019 67.97 69.86 67.52 69.30 8,699,308 +1.37(+2.01%)
Jan 30, 2019 67.39 68.33 67.31 67.94 2,805,593 +0.33(+0.49%)
Jan 29, 2019 67.86 68.03 67.33 67.61 4,196,275 -0.02(-0.02%)
Jan 28, 2019 67.91 68.13 67.21 67.62 2,633,350 -0.16(-0.23%)
Jan 25, 2019 68.17 68.68 67.61 67.78 3,132,032 -0.67(-0.98%)
Jan 24, 2019 68.08 68.51 67.39 68.45 3,171,993 +0.45(+0.66%)
Jan 23, 2019 67.50 68.02 67.34 68.00 3,330,434 +0.41(+0.61%)
Jan 22, 2019 67.12 68.30 66.99 67.59 3,411,667 +0.01(+0.01%)
Jan 18, 2019 67.85 67.91 67.27 67.58 3,600,418 -0.03(-0.05%)
Jan 17, 2019 67.34 67.72 67.05 67.61 2,401,060 +0.29(+0.43%)
Jan 16, 2019 66.89 67.41 66.59 67.32 2,898,140 +0.10(+0.15%)
Jan 15, 2019 66.00 67.47 65.79 67.22 3,448,777 +1.17(+1.77%)
Jan 14, 2019 66.57 66.57 65.10 66.05 4,978,920 -0.75(-1.12%)
Jan 11, 2019 67.27 67.27 66.49 66.80 3,904,148 -0.52(-0.77%)
Jan 10, 2019 67.15 67.58 66.82 67.32 4,759,900 +0.36(+0.54%)
Jan 09, 2019 67.08 67.90 66.59 66.96 4,134,715 -1.00(-1.48%)
Jan 08, 2019 67.14 68.03 66.71 67.96 2,977,140 +0.84(+1.26%)
Jan 07, 2019 66.99 67.42 66.58 67.12 3,876,082 -0.28(-0.42%)
Jan 04, 2019 66.45 67.46 66.37 67.40 4,152,020 +0.55(+0.83%)
Jan 03, 2019 66.92 67.58 66.37 66.85 3,748,715 -0.02(-0.04%)
Jan 02, 2019 67.99 68.05 66.56 66.87 3,619,139 -1.26(-1.85%)
Dec 31, 2018 68.17 68.37 67.35 68.14 2,837,169 +0.14(+0.21%)
Dec 28, 2018 67.99 68.83 67.72 67.99 3,099,861 +0.13(+0.19%)
Dec 27, 2018 67.42 67.87 66.26 67.87 3,903,162 +0.56(+0.83%)
Dec 26, 2018 66.32 67.32 65.35 67.31 3,314,595 +1.06(+1.60%)
Dec 24, 2018 69.21 69.79 65.74 66.25 3,486,552 -2.97(-4.29%)
Dec 21, 2018 69.37 71.25 69.09 69.22 8,610,936 -0.37(-0.53%)
Dec 20, 2018 69.00 70.35 68.18 69.59 5,854,554 +0.72(+1.04%)
Dec 19, 2018 69.36 69.73 68.47 68.87 6,121,135 -0.34(-0.49%)
Dec 18, 2018 69.82 70.45 68.88 69.21 5,350,235 -0.34(-0.49%)
Dec 17, 2018 71.85 72.08 69.19 69.55 7,000,799 -2.10(-2.93%)
Dec 14, 2018 71.85 72.12 71.20 71.65 4,625,346 -0.12(-0.16%)
Dec 13, 2018 70.88 72.04 70.88 71.77 5,295,493 +1.03(+1.45%)
Dec 12, 2018 71.68 72.04 70.68 70.74 6,618,952 -0.94(-1.31%)
Dec 11, 2018 71.45 71.83 70.85 71.68 5,961,792 +0.22(+0.31%)
Dec 10, 2018 71.18 71.57 70.11 71.46 4,944,822 +0.41(+0.58%)
Dec 07, 2018 71.02 71.49 70.44 71.05 6,314,095 +0.13(+0.18%)
Dec 06, 2018 71.45 71.56 69.76 70.92 6,026,796 -0.17(-0.24%)
Dec 04, 2018 70.87 71.61 70.76 71.10 7,090,391 +0.34(+0.48%)
Dec 03, 2018 69.48 70.76 68.85 70.76 4,945,858 +0.83(+1.19%)
Nov 30, 2018 69.31 70.05 68.85 69.93 6,116,760 +0.77(+1.11%)
Nov 29, 2018 69.17 69.53 68.41 69.16 3,711,822 +0.00(+0.00%)
Nov 28, 2018 69.24 69.38 68.62 69.16 3,736,677 -0.18(-0.26%)
Nov 27, 2018 68.70 69.48 68.32 69.34 3,018,842 +0.67(+0.98%)
Nov 26, 2018 68.45 68.92 68.10 68.67 2,747,315 +0.18(+0.27%)
Nov 23, 2018 68.39 68.68 68.06 68.49 1,834,280 +0.24(+0.35%)
Nov 21, 2018 68.25 68.25 68.25 0 -1.63(-2.34%)
Nov 20, 2018 69.53 70.45 69.32 69.89 8,713,243 +0.69(+1.00%)
Nov 19, 2018 68.36 69.25 68.29 69.19 5,207,970 +0.76(+1.11%)
Nov 16, 2018 68.25 68.77 67.81 68.44 4,244,481 +0.43(+0.63%)
Nov 15, 2018 66.98 68.13 66.35 68.01 5,675,718 +0.51(+0.76%)
Nov 14, 2018 67.09 67.91 66.89 67.50 4,942,901 +0.05(+0.08%)
Nov 13, 2018 67.09 67.65 66.62 67.44 3,627,477 +0.34(+0.50%)
Nov 12, 2018 66.58 67.92 66.54 67.11 4,162,295 +0.27(+0.40%)
Nov 09, 2018 66.00 66.99 65.80 66.84 5,674,988 +0.98(+1.48%)
Nov 08, 2018 66.19 66.40 65.08 65.87 3,844,082 -0.29(-0.44%)
Nov 07, 2018 66.19 66.22 65.29 66.15 3,817,293 +0.29(+0.44%)
Nov 06, 2018 65.34 65.96 65.17 65.87 3,383,826 +0.59(+0.90%)
Nov 05, 2018 64.89 65.48 64.58 65.28 3,914,837 +0.77(+1.20%)
Nov 02, 2018 65.15 65.47 63.18 64.51 9,011,559 +0.73(+1.14%)
Nov 01, 2018 64.49 64.54 63.23 63.78 8,955,100 -0.76(-1.17%)
Oct 31, 2018 65.00 65.10 64.08 64.54 5,228,699 -0.94(-1.43%)
Oct 30, 2018 65.45 65.79 64.54 65.47 3,835,879 +0.29(+0.44%)
Oct 29, 2018 64.12 65.31 63.95 65.19 5,323,554 +1.23(+1.92%)
Oct 26, 2018 65.62 66.11 63.59 63.96 6,820,125 -1.37(-2.09%)
Oct 25, 2018 66.00 66.04 65.15 65.33 8,689,799 -0.87(-1.31%)
Oct 24, 2018 64.55 66.45 64.26 66.19 6,210,532 +1.91(+2.98%)
Oct 23, 2018 64.80 65.63 64.21 64.28 6,251,600 -0.27(-0.41%)
Oct 22, 2018 64.84 64.99 64.30 64.55 5,474,526 -0.09(-0.13%)
Oct 19, 2018 63.46 65.15 63.44 64.63 5,627,999 +1.16(+1.83%)
Oct 18, 2018 63.65 63.84 63.19 63.47 5,472,407 +0.38(+0.61%)
Oct 17, 2018 63.12 63.32 62.63 63.08 3,419,264 -0.13(-0.21%)
Oct 16, 2018 62.52 63.58 62.29 63.22 4,267,634 +0.63(+1.01%)
Oct 15, 2018 62.42 63.15 62.26 62.58 3,864,638 +0.11(+0.17%)
Oct 12, 2018 62.30 62.57 61.71 62.48 7,454,151 +0.01(+0.01%)
Oct 11, 2018 64.16 64.37 62.23 62.47 7,777,057 -1.48(-2.32%)
Oct 10, 2018 64.20 65.07 63.91 63.95 6,455,702 -0.29(-0.45%)
Oct 09, 2018 64.26 64.58 63.90 64.24 5,382,788 +0.09(+0.13%)
Oct 08, 2018 63.65 64.79 63.54 64.15 5,698,262 +0.58(+0.91%)
Oct 05, 2018 62.41 63.83 62.35 63.58 6,177,266 +1.14(+1.83%)
Oct 04, 2018 61.79 62.51 61.36 62.44 4,635,227 +0.59(+0.95%)
Oct 03, 2018 62.75 62.96 61.33 61.85 5,284,490 -0.96(-1.53%)
Oct 02, 2018 62.43 63.07 62.41 62.81 3,213,001 +0.68(+1.09%)
Oct 01, 2018 62.41 62.48 61.85 62.13 3,491,734 -0.37(-0.59%)
Sep 28, 2018 61.80 62.53 61.78 62.50 5,813,777 +0.84(+1.37%)
Sep 27, 2018 60.92 61.95 60.92 61.66 4,168,829 +0.66(+1.09%)
Sep 26, 2018 61.55 61.89 60.95 60.99 6,619,144 -0.56(-0.91%)
Sep 25, 2018 62.17 62.25 61.35 61.55 6,080,307 -0.62(-1.00%)
Sep 24, 2018 62.26 62.46 62.04 62.18 4,652,321 -0.16(-0.26%)
Sep 21, 2018 62.87 63.20 61.34 62.34 19,930,188 -0.62(-0.99%)
Sep 20, 2018 62.48 63.06 61.91 62.97 5,217,263 +0.41(+0.66%)
Sep 19, 2018 63.96 64.01 62.19 62.55 5,722,662 -1.43(-2.23%)
Sep 18, 2018 64.39 64.44 63.78 63.98 5,365,873 -0.12(-0.19%)
Sep 17, 2018 63.87 64.15 63.47 64.11 3,907,715 +0.30(+0.47%)
Sep 14, 2018 64.04 64.05 63.30 63.81 3,972,389 -0.35(-0.55%)
Sep 13, 2018 63.19 64.21 62.91 64.16 6,035,196 +0.98(+1.56%)
Sep 12, 2018 63.44 63.65 62.96 63.18 5,948,867 -0.38(-0.60%)
Sep 11, 2018 64.39 64.67 63.48 63.56 5,230,884 -0.73(-1.13%)
Sep 10, 2018 64.61 65.01 64.25 64.29 5,778,332 -0.12(-0.19%)
Sep 07, 2018 64.69 64.97 64.00 64.41 3,985,576 -0.78(-1.20%)
Sep 06, 2018 64.53 65.43 64.53 65.19 4,114,457 +0.22(+0.34%)
Sep 05, 2018 63.66 65.06 63.66 64.97 6,254,047 +1.38(+2.17%)
Sep 04, 2018 63.56 63.95 63.45 63.59 3,696,595 +0.14(+0.22%)
Aug 31, 2018 63.45 63.45 63.45 0 -0.06(-0.10%)
Aug 30, 2018 63.23 63.62 62.98 63.51 3,506,439 +0.46(+0.73%)
Aug 29, 2018 62.87 63.09 62.63 63.05 2,973,810 +0.30(+0.47%)
Aug 28, 2018 62.83 62.97 62.61 62.76 2,954,886 -0.19(-0.30%)
Aug 27, 2018 63.59 63.73 62.72 62.94 3,276,598 -0.64(-1.01%)
Aug 24, 2018 63.32 63.65 63.00 63.58 2,940,305 +0.41(+0.66%)
Aug 23, 2018 63.05 63.62 63.01 63.17 2,340,536 +0.04(+0.06%)
Aug 22, 2018 63.58 63.89 62.91 63.13 3,905,062 -0.35(-0.55%)
Aug 21, 2018 63.82 63.87 63.13 63.48 3,358,894 -0.41(-0.65%)
Aug 20, 2018 64.34 64.49 63.75 63.90 3,384,687 -0.37(-0.57%)
Aug 17, 2018 63.76 64.60 63.72 64.26 3,956,384 +0.38(+0.60%)
Aug 16, 2018 63.19 63.92 62.91 63.88 3,975,369 +0.67(+1.06%)
Aug 15, 2018 62.89 63.67 62.79 63.21 4,770,523 +0.49(+0.79%)
Aug 14, 2018 62.52 62.95 62.38 62.72 3,080,863 +0.22(+0.35%)
Aug 13, 2018 62.49 62.64 62.18 62.50 5,246,158 +0.04(+0.06%)
Aug 10, 2018 62.53 63.16 62.43 62.46 4,489,974 +0.06(+0.10%)
Aug 09, 2018 62.13 62.45 61.99 62.40 2,147,578 +0.29(+0.47%)
Aug 08, 2018 62.25 62.47 61.91 62.11 3,146,914 -0.35(-0.56%)
Aug 07, 2018 62.64 62.69 61.77 62.45 3,405,091 -0.19(-0.30%)
Aug 06, 2018 62.99 63.49 62.39 62.64 4,254,888 -0.33(-0.53%)
Aug 03, 2018 62.18 63.10 62.00 62.97 4,043,321 +0.85(+1.37%)
Aug 02, 2018 62.26 62.70 61.40 62.12 5,277,945 -0.46(-0.74%)
Aug 01, 2018 62.66 62.89 61.88 62.59 4,504,779 -0.44(-0.70%)
Jul 31, 2018 62.70 63.10 62.36 63.03 4,780,109 +0.66(+1.05%)
Jul 30, 2018 62.43 62.70 62.24 62.37 2,987,693 -0.25(-0.39%)
Jul 27, 2018 62.55 63.09 62.35 62.62 2,715,922 -0.04(-0.06%)
Jul 26, 2018 62.12 62.81 62.09 62.66 3,641,662 +0.74(+1.20%)
Jul 25, 2018 61.61 62.25 61.54 61.91 3,344,204 +0.22(+0.36%)
Jul 24, 2018 61.85 61.88 60.83 61.69 5,264,962 -0.06(-0.10%)
Jul 23, 2018 62.72 62.72 61.52 61.75 3,684,255 -0.53(-0.84%)
Jul 20, 2018 62.59 62.80 61.77 62.28 3,903,523 -0.42(-0.68%)
Jul 19, 2018 62.26 63.12 62.17 62.70 3,897,229 +0.59(+0.94%)
Jul 18, 2018 62.35 62.35 61.70 62.11 4,018,913 -0.16(-0.26%)
Jul 17, 2018 62.50 62.55 62.19 62.28 2,941,536 -0.10(-0.16%)
Jul 16, 2018 62.31 62.53 61.84 62.38 5,402,163 +0.12(+0.20%)
Jul 13, 2018 62.29 62.49 61.76 62.25 4,359,270 +0.09(+0.15%)
Jul 12, 2018 62.09 62.27 61.85 62.16 4,733,874 +0.09(+0.15%)
Jul 11, 2018 61.55 62.22 61.54 62.07 5,076,755 +0.66(+1.08%)
Jul 10, 2018 60.55 61.72 60.15 61.40 4,872,435 +0.68(+1.12%)
Jul 09, 2018 63.00 63.00 60.52 60.72 5,834,066 -2.30(-3.65%)
Jul 06, 2018 62.22 63.09 62.15 63.03 3,837,235 +0.78(+1.25%)
Jul 05, 2018 61.74 62.25 61.48 62.25 5,134,287 +0.62(+1.00%)
Jul 03, 2018 61.63 61.63 61.63 0 +0.04(+0.06%)
Jul 02, 2018 61.16 61.67 60.93 61.59 3,328,227 +0.53(+0.86%)
Jun 29, 2018 61.05 61.42 60.62 61.06 4,383,619 -0.12(-0.19%)
Jun 28, 2018 61.58 61.89 61.08 61.18 3,443,981 -0.22(-0.36%)
Jun 27, 2018 60.82 61.55 60.62 61.40 5,152,153 +0.56(+0.93%)
Jun 26, 2018 60.99 61.41 60.73 60.84 5,701,277 -0.22(-0.37%)
Jun 25, 2018 59.84 61.13 59.82 61.06 6,174,878 +1.27(+2.13%)
Jun 22, 2018 59.38 59.98 59.30 59.79 4,249,170 +0.40(+0.68%)
Jun 21, 2018 58.83 59.60 58.74 59.39 5,437,382 +0.56(+0.95%)
Jun 20, 2018 58.91 59.15 58.52 58.83 4,741,006 +0.40(+0.69%)
Jun 19, 2018 58.57 57.60 58.43 5,231,132 +0.97(+1.69%)
Jun 18, 2018 57.36 57.64 57.17 57.46 4,186,824 +0.08(+0.15%)
Jun 15, 2018 57.45 56.72 57.37 8,408,524 +0.65(+1.14%)
Jun 14, 2018 55.98 56.89 55.88 56.72 6,578,049 +0.93(+1.67%)
Jun 13, 2018 56.01 56.28 55.61 55.79 7,275,655 -0.18(-0.32%)
Jun 12, 2018 55.70 56.25 55.58 55.97 6,079,154 +0.28(+0.50%)
Jun 11, 2018 56.39 56.55 55.57 55.69 6,372,634 -0.77(-1.37%)
Jun 08, 2018 56.79 56.96 56.27 56.46 4,232,811 -0.28(-0.49%)
Jun 07, 2018 56.48 57.35 56.24 56.74 4,260,327 +0.26(+0.46%)
Jun 06, 2018 56.37 56.48 5,114,631 -1.24(-2.15%)
Jun 05, 2018 58.25 58.31 57.59 57.72 3,233,999 -0.48(-0.82%)
Jun 04, 2018 58.94 59.07 58.18 58.20 3,809,735 -0.55(-0.93%)
Jun 01, 2018 59.55 59.57 58.32 58.75 4,407,168 -0.83(-1.40%)
May 31, 2018 59.41 59.90 59.04 59.58 4,646,231 +0.14(+0.23%)
May 30, 2018 58.89 59.61 58.72 59.44 3,393,981 +0.29(+0.50%)
May 29, 2018 58.50 59.49 58.29 59.15 5,786,981 +0.61(+1.04%)
May 25, 2018 58.54 58.54 58.54 0 +0.05(+0.09%)
May 24, 2018 57.81 58.53 57.64 58.49 5,390,763 +0.67(+1.16%)
May 23, 2018 57.40 57.95 57.29 57.81 3,757,025 +0.62(+1.08%)
May 22, 2018 56.70 57.38 56.68 57.20 3,829,738 +0.30(+0.53%)
May 21, 2018 57.13 57.18 56.64 56.89 4,275,829 -0.09(-0.16%)
May 18, 2018 57.35 57.57 56.47 56.99 4,818,826 -0.27(-0.47%)
May 17, 2018 57.95 58.13 57.07 57.26 4,499,881 -0.76(-1.32%)
May 16, 2018 58.71 58.82 57.62 58.02 7,184,976 -0.69(-1.17%)
May 15, 2018 59.03 59.27 58.43 58.71 5,095,949 -0.69(-1.16%)
May 14, 2018 59.58 59.69 59.03 59.40 5,205,372 -0.06(-0.10%)
May 11, 2018 59.69 59.83 59.17 59.46 5,544,195 -0.19(-0.32%)
May 10, 2018 60.14 60.66 59.17 59.65 6,034,568 +0.40(+0.67%)
May 09, 2018 59.38 59.49 58.67 59.25 5,048,697 -0.18(-0.31%)
May 08, 2018 60.53 60.59 59.24 59.43 5,678,330 -1.24(-2.04%)
May 07, 2018 60.95 61.15 60.62 60.67 3,802,291 -0.29(-0.48%)
May 04, 2018 60.88 61.36 60.73 60.96 5,049,968 +0.09(+0.15%)
May 03, 2018 60.86 61.12 60.15 60.87 4,615,823 -0.17(-0.28%)
May 02, 2018 60.93 61.33 60.72 61.04 3,388,848 +0.11(+0.19%)
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.