Indicators

Duke Energy (NY: DUK )

100.26 +0.95 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	61.68	61.82	61.34	61.52	2,905,432	-0.30(-0.48%)
Apr 27, 2017	61.65	62.15	61.60	61.82	2,328,988	+0.22(+0.36%)
Apr 26, 2017	61.57	62.11	61.48	61.60	3,073,302	-0.07(-0.11%)
Apr 25, 2017	61.45	61.68	61.23	61.66	3,961,866	+0.08(+0.13%)
Apr 24, 2017	61.45	61.66	60.88	61.58	3,542,046	+0.28(+0.45%)
Apr 21, 2017	61.22	61.67	61.17	61.30	3,313,819	+0.13(+0.22%)
Apr 20, 2017	61.41	61.27	60.72	61.17	3,125,649	-0.24(-0.39%)
Apr 19, 2017	61.77	61.83	61.16	61.41	2,859,895	-0.38(-0.62%)
Apr 18, 2017	61.82	62.09	61.63	61.79	3,027,182	-0.05(-0.08%)
Apr 17, 2017	61.67	61.90	61.55	61.84	2,744,581	+0.25(+0.41%)
Apr 13, 2017	61.71	61.82	61.24	61.59	3,252,164	-0.14(-0.23%)
Apr 12, 2017	61.12	61.77	60.97	61.73	2,991,542	+0.44(+0.72%)
Apr 11, 2017	61.39	61.45	60.98	61.29	2,516,543	-0.16(-0.25%)
Apr 10, 2017	61.37	61.48	61.04	61.45	3,438,270	+0.10(+0.17%)
Apr 07, 2017	61.74	61.89	61.30	61.34	3,289,698	-0.25(-0.40%)
Apr 06, 2017	61.64	61.80	61.42	61.59	3,351,515	-0.21(-0.34%)
Apr 05, 2017	61.35	61.87	61.23	61.80	2,767,792	+0.37(+0.61%)
Apr 04, 2017	61.33	61.66	61.13	61.42	2,362,055	+0.09(+0.15%)

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.