Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	55.79	56.83	55.79	56.82	5,188,499	+1.03(+1.84%)
Jan 30, 2017	55.69	56.08	55.49	55.79	3,287,381	+0.13(+0.23%)
Jan 27, 2017	55.94	56.16	55.51	55.66	3,541,406	-0.13(-0.23%)
Jan 26, 2017	55.70	55.87	55.45	55.79	4,264,819	+0.03(+0.05%)
Jan 25, 2017	55.66	55.79	55.39	55.76	3,244,108	-0.07(-0.13%)
Jan 24, 2017	55.85	55.94	55.60	55.84	3,802,280	+0.11(+0.19%)
Jan 23, 2017	56.02	56.20	55.63	55.73	2,995,037	-0.22(-0.39%)
Jan 20, 2017	55.94	56.13	55.67	55.94	3,680,720	+0.15(+0.27%)
Jan 19, 2017	55.90	56.12	55.62	55.79	3,559,958	-0.27(-0.49%)
Jan 18, 2017	55.98	56.36	55.91	56.07	3,090,317	+0.03(+0.05%)
Jan 17, 2017	56.05	56.31	55.89	56.04	5,190,359	+0.18(+0.32%)
Jan 13, 2017		55.86	55.86	55.86	0	-0.24(-0.43%)
Jan 12, 2017	55.68	56.15	55.54	56.10	3,422,855	+0.32(+0.57%)
Jan 11, 2017	55.19	55.85	55.16	55.78	3,768,329	+0.43(+0.78%)
Jan 10, 2017	55.34	55.58	55.08	55.34	3,925,592	-0.10(-0.18%)
Jan 09, 2017	56.15	56.23	55.27	55.45	6,338,568	-0.61(-1.10%)
Jan 06, 2017	56.07	56.34	55.89	56.06	4,329,770	-0.19(-0.33%)
Jan 05, 2017	56.36	56.40	55.74	56.25	4,540,210	+0.07(+0.13%)
Jan 04, 2017	56.18	56.68	56.16	56.18	3,498,561	-0.06(-0.10%)

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.