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

Duke Energy (NY: DUK )

98.97 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 25, 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, 2021 88.45 89.20 87.93 89.18 2,907,246 +1.01(+1.15%)
Apr 29, 2021 87.40 88.24 87.31 88.17 2,452,237 +0.87(+0.99%)
Apr 28, 2021 87.59 87.83 86.86 87.31 2,839,000 -0.04(-0.04%)
Apr 27, 2021 87.65 87.82 87.10 87.34 3,885,353 -0.52(-0.59%)
Apr 26, 2021 88.52 88.52 87.69 87.86 3,104,832 -0.58(-0.65%)
Apr 23, 2021 88.65 88.98 88.08 88.44 3,217,051 -0.20(-0.23%)
Apr 22, 2021 89.64 89.64 88.60 88.64 4,365,742 -0.89(-1.00%)
Apr 21, 2021 89.79 90.03 89.08 89.54 4,224,682 -0.28(-0.32%)
Apr 20, 2021 88.70 90.19 88.62 89.82 3,580,780 +1.07(+1.21%)
Apr 19, 2021 89.17 89.24 88.27 88.75 3,942,088 -0.42(-0.47%)
Apr 16, 2021 88.44 89.57 88.35 89.17 4,313,901 +0.81(+0.92%)
Apr 15, 2021 87.54 88.47 87.46 88.35 3,693,758 +0.85(+0.97%)
Apr 14, 2021 87.06 87.59 86.83 87.50 4,069,383 +0.26(+0.29%)
Apr 13, 2021 86.02 87.55 85.75 87.24 4,133,700 +0.76(+0.88%)
Apr 12, 2021 86.04 86.90 85.98 86.48 4,273,001 +0.09(+0.10%)
Apr 09, 2021 86.80 87.46 86.30 86.39 2,290,345 -0.07(-0.08%)
Apr 08, 2021 86.74 86.93 86.24 86.46 5,557,477 -0.18(-0.20%)
Apr 07, 2021 86.53 86.84 86.22 86.64 2,878,161 +0.22(+0.26%)
Apr 06, 2021 85.70 86.45 85.09 86.42 4,101,452 +0.57(+0.66%)
Apr 05, 2021 85.34 86.50 85.18 85.85 3,206,244 +0.58(+0.68%)
Apr 01, 2021 85.41 85.50 84.44 85.28 3,247,083 -0.22(-0.26%)
Mar 31, 2021 84.95 85.73 84.89 85.50 3,929,790 +0.26(+0.30%)
Mar 30, 2021 86.44 86.48 84.64 85.24 3,697,093 -1.19(-1.37%)
Mar 29, 2021 84.84 86.73 84.43 86.43 5,578,756 +1.55(+1.83%)
Mar 26, 2021 84.40 84.98 83.97 84.88 6,815,036 +0.27(+0.31%)
Mar 25, 2021 84.12 84.94 83.61 84.61 2,961,380 +1.01(+1.21%)
Mar 24, 2021 82.84 84.26 82.73 83.60 3,414,561 +0.33(+0.39%)
Mar 23, 2021 82.36 83.78 82.06 83.28 4,349,977 +0.80(+0.97%)
Mar 22, 2021 82.12 82.58 81.57 82.48 4,637,866 +0.35(+0.43%)
Mar 19, 2021 81.90 82.68 81.13 82.12 12,736,221 +0.35(+0.42%)
Mar 18, 2021 81.33 82.07 80.86 81.78 3,919,807 +0.43(+0.52%)
Mar 17, 2021 82.34 82.65 81.03 81.35 4,672,235 -1.04(-1.26%)
Mar 16, 2021 81.50 82.71 81.32 82.39 3,544,936 +0.61(+0.75%)
Mar 15, 2021 81.38 81.97 81.07 81.78 4,811,049 +0.82(+1.02%)
Mar 12, 2021 80.61 81.44 80.33 80.95 3,908,919 +0.63(+0.78%)
Mar 11, 2021 80.31 81.75 79.96 80.33 4,024,623 -0.09(-0.11%)
Mar 10, 2021 80.72 81.22 80.25 80.41 4,773,301 -0.14(-0.18%)
Mar 09, 2021 79.91 81.02 79.53 80.56 3,644,703 +0.65(+0.81%)
Mar 08, 2021 78.83 80.80 78.44 79.91 4,223,463 +1.50(+1.91%)
Mar 05, 2021 76.84 78.83 76.33 78.41 4,276,643 +1.83(+2.39%)
Mar 04, 2021 77.32 78.63 76.18 76.58 4,712,601 -0.72(-0.93%)
Mar 03, 2021 76.96 77.46 75.99 77.30 3,075,851 +0.03(+0.03%)
Mar 02, 2021 77.11 77.83 76.57 77.27 2,740,811 +0.18(+0.23%)
Mar 01, 2021 76.17 77.98 76.17 77.09 3,192,869 +1.28(+1.69%)
Feb 26, 2021 77.36 78.51 75.78 75.81 4,377,578 -1.36(-1.76%)
Feb 25, 2021 77.28 78.62 76.78 77.16 3,863,137 -0.19(-0.25%)
Feb 24, 2021 78.78 78.82 77.35 77.36 3,257,760 -1.51(-1.91%)
Feb 23, 2021 79.09 79.75 78.18 78.86 2,980,848 +0.61(+0.78%)
Feb 22, 2021 78.07 78.51 77.13 78.25 3,366,054 -0.07(-0.09%)
Feb 19, 2021 79.22 79.22 78.14 78.32 3,993,709 -0.97(-1.23%)
Feb 18, 2021 79.01 80.13 78.92 79.30 4,130,440 +0.29(+0.37%)
Feb 17, 2021 78.45 79.33 77.85 79.01 4,275,575 +0.73(+0.93%)
Feb 16, 2021 79.40 79.89 77.97 78.28 3,309,818 -1.28(-1.60%)
Feb 12, 2021 79.64 80.06 78.96 79.56 3,096,245 -0.53(-0.66%)
Feb 11, 2021 82.11 82.21 80.02 80.09 4,101,868 -2.05(-2.50%)
Feb 10, 2021 82.20 82.57 81.36 82.14 2,684,754 +0.33(+0.41%)
Feb 09, 2021 82.06 82.45 81.34 81.80 2,204,962 -0.25(-0.30%)
Feb 08, 2021 82.93 83.00 81.54 82.05 2,380,481 -1.00(-1.20%)
Feb 05, 2021 82.81 83.67 82.43 83.05 2,812,926 +0.34(+0.41%)
Feb 04, 2021 82.11 82.81 81.80 82.71 2,710,217 +0.84(+1.03%)
Feb 03, 2021 81.30 82.06 81.10 81.87 2,940,059 +0.25(+0.31%)
Feb 02, 2021 81.60 83.23 81.25 81.61 2,556,184 -0.05(-0.06%)
Feb 01, 2021 82.44 82.75 81.43 81.66 2,932,813 -0.74(-0.89%)
Jan 29, 2021 80.52 82.91 79.81 82.40 5,666,806 +2.21(+2.75%)
Jan 28, 2021 80.79 82.14 80.16 80.19 2,282,550 -0.20(-0.25%)
Jan 27, 2021 80.95 82.54 80.06 80.39 3,424,972 -1.06(-1.30%)
Jan 26, 2021 81.34 81.92 80.52 81.45 2,576,974 +0.01(+0.01%)
Jan 25, 2021 78.90 81.58 78.71 81.44 3,956,151 +2.30(+2.90%)
Jan 22, 2021 78.74 79.48 78.42 79.15 2,187,324 +0.10(+0.12%)
Jan 21, 2021 79.33 79.57 78.72 79.05 2,572,102 -0.53(-0.66%)
Jan 20, 2021 79.16 79.95 78.46 79.58 2,657,774 +0.35(+0.44%)
Jan 19, 2021 81.16 81.48 79.20 79.23 2,836,218 -1.52(-1.88%)
Jan 15, 2021 79.69 80.98 79.42 80.74 3,324,792 +0.39(+0.49%)
Jan 14, 2021 80.26 80.61 79.18 80.35 3,533,327 +0.09(+0.11%)
Jan 13, 2021 78.00 80.96 77.97 80.26 4,094,776 +2.31(+2.96%)
Jan 12, 2021 78.14 78.51 76.81 77.96 3,262,671 -0.32(-0.40%)
Jan 11, 2021 78.58 79.26 77.61 78.27 2,502,517 -0.67(-0.84%)
Jan 08, 2021 78.85 79.24 78.39 78.94 3,139,644 +0.14(+0.18%)
Jan 07, 2021 79.90 80.17 78.67 78.80 3,409,070 -0.89(-1.12%)
Jan 06, 2021 78.85 80.45 78.78 79.69 3,219,727 +1.02(+1.29%)
Jan 05, 2021 78.71 79.06 78.05 78.67 2,905,483 +0.04(+0.04%)
Jan 04, 2021 80.45 80.76 78.19 78.64 3,061,550 -1.62(-2.02%)
Dec 31, 2020 80.26 80.26 80.26 2,097,565 +0.88(+1.10%)
Dec 30, 2020 78.82 79.84 78.82 79.38 2,097,565 +0.61(+0.78%)
Dec 29, 2020 79.36 79.81 78.61 78.77 2,332,177 -0.34(-0.43%)
Dec 28, 2020 79.03 79.47 78.66 79.11 1,679,388 +0.51(+0.65%)
Dec 24, 2020 78.21 78.65 77.84 78.60 836,759 +0.55(+0.71%)
Dec 23, 2020 78.88 79.55 78.03 78.05 2,231,876 -0.43(-0.55%)
Dec 22, 2020 78.10 78.51 77.67 78.48 3,230,169 +0.38(+0.48%)
Dec 21, 2020 78.73 78.89 77.30 78.10 5,341,224 -1.07(-1.35%)
Dec 18, 2020 80.16 80.29 79.10 79.17 8,376,606 -1.05(-1.31%)
Dec 17, 2020 80.04 80.50 79.77 80.23 4,916,659 +0.80(+1.00%)
Dec 16, 2020 80.99 81.51 79.42 79.43 4,627,723 -1.31(-1.63%)
Dec 15, 2020 80.00 81.38 79.68 80.74 4,631,078 +0.86(+1.08%)
Dec 14, 2020 80.98 82.47 79.86 79.88 4,202,850 -0.36(-0.45%)
Dec 11, 2020 79.99 80.55 79.68 80.24 3,679,117 -0.19(-0.24%)
Dec 10, 2020 80.38 80.71 79.62 80.44 4,139,285 +0.32(+0.40%)
Dec 09, 2020 80.20 80.42 79.15 80.11 3,420,217 -0.11(-0.13%)
Dec 08, 2020 80.06 80.66 79.24 80.22 2,747,144 -0.32(-0.39%)
Dec 07, 2020 79.51 80.92 79.38 80.53 2,316,277 +0.63(+0.79%)
Dec 04, 2020 80.82 81.23 79.01 79.90 3,618,770 -1.05(-1.30%)
Dec 03, 2020 81.94 82.14 80.73 80.95 2,607,915 -1.33(-1.62%)
Dec 02, 2020 81.61 82.32 80.57 82.29 2,479,975 +0.53(+0.65%)
Dec 01, 2020 82.01 82.96 81.67 81.75 3,362,220 +0.53(+0.65%)
Nov 30, 2020 82.51 82.62 80.59 81.23 5,717,795 -1.70(-2.05%)
Nov 27, 2020 84.28 84.28 82.48 82.93 1,475,936 -1.36(-1.61%)
Nov 25, 2020 84.11 84.36 83.13 84.28 2,235,123 -0.10(-0.11%)
Nov 24, 2020 82.81 84.44 82.31 84.38 4,963,403 +2.57(+3.14%)
Nov 23, 2020 81.10 81.90 80.66 81.81 4,330,038 +0.66(+0.81%)
Nov 20, 2020 80.38 81.24 80.10 81.16 4,807,003 +0.77(+0.96%)
Nov 19, 2020 80.07 80.44 78.90 80.38 3,842,328 +0.15(+0.19%)
Nov 18, 2020 82.04 82.36 80.17 80.23 3,363,916 -1.22(-1.50%)
Nov 17, 2020 82.66 83.28 81.37 81.45 3,625,957 -1.83(-2.20%)
Nov 16, 2020 84.20 84.20 82.81 83.29 3,243,100 +0.03(+0.03%)
Nov 13, 2020 83.02 83.59 82.93 83.26 2,152,987 +0.64(+0.77%)
Nov 12, 2020 83.71 84.07 82.05 82.62 3,558,128 -1.84(-2.17%)
Nov 11, 2020 84.78 85.63 84.22 84.46 3,114,702 +0.15(+0.17%)
Nov 10, 2020 83.08 84.42 81.84 84.31 3,622,515 +1.51(+1.82%)
Nov 09, 2020 84.02 85.82 82.55 82.80 4,779,547 +1.70(+2.10%)
Nov 06, 2020 82.02 82.91 81.01 81.10 2,742,817 -0.68(-0.83%)
Nov 05, 2020 82.29 84.15 81.56 81.77 2,917,240 +0.58(+0.72%)
Nov 04, 2020 82.51 83.95 81.19 81.19 3,322,591 -1.71(-2.06%)
Nov 03, 2020 82.33 83.80 81.96 82.90 4,046,971 +1.48(+1.81%)
Nov 02, 2020 80.65 81.76 80.06 81.43 3,374,643 +1.48(+1.86%)
Oct 30, 2020 79.55 80.72 79.18 79.94 3,807,798 -0.11(-0.14%)
Oct 29, 2020 78.74 80.88 77.78 80.06 3,946,208 +1.09(+1.38%)
Oct 28, 2020 79.66 80.79 78.83 78.96 4,215,639 -1.81(-2.24%)
Oct 27, 2020 80.99 81.53 80.39 80.77 2,622,343 -0.10(-0.13%)
Oct 26, 2020 79.80 81.15 79.39 80.87 3,124,533 +0.35(+0.43%)
Oct 23, 2020 81.58 81.90 78.95 80.52 5,221,896 -0.96(-1.18%)
Oct 22, 2020 80.36 81.50 79.90 81.49 4,795,713 +1.20(+1.49%)
Oct 21, 2020 79.81 80.70 79.47 80.29 2,572,671 +0.39(+0.49%)
Oct 20, 2020 79.94 80.54 79.67 79.90 2,584,735 -0.01(-0.01%)
Oct 19, 2020 79.95 80.60 79.63 79.91 2,631,658 -0.26(-0.32%)
Oct 16, 2020 80.00 80.77 79.61 80.17 3,238,956 +0.36(+0.45%)
Oct 15, 2020 79.04 80.56 78.76 79.81 2,500,930 -0.62(-0.77%)
Oct 14, 2020 80.58 81.15 79.86 80.43 2,789,085 -0.22(-0.27%)
Oct 13, 2020 80.40 80.94 79.24 80.65 2,931,826 -0.16(-0.20%)
Oct 12, 2020 80.88 81.45 80.36 80.81 3,608,256 -0.16(-0.20%)
Oct 09, 2020 80.84 81.51 79.88 80.98 4,247,940 +0.13(+0.16%)
Oct 08, 2020 79.40 81.09 78.89 80.85 3,748,325 +1.61(+2.03%)
Oct 07, 2020 79.51 79.96 78.72 79.24 2,857,531 +0.46(+0.58%)
Oct 06, 2020 79.60 79.90 78.51 78.78 3,449,563 -0.84(-1.06%)
Oct 05, 2020 78.96 79.98 78.02 79.62 3,501,020 +0.14(+0.17%)
Oct 02, 2020 77.43 79.98 76.97 79.48 6,826,914 +1.33(+1.70%)
Oct 01, 2020 76.40 78.42 76.03 78.15 7,200,917 +1.29(+1.68%)
Sep 30, 2020 76.38 77.67 75.01 76.86 21,666,206 +5.34(+7.46%)
Sep 29, 2020 72.10 72.38 71.20 71.52 2,449,723 -0.40(-0.56%)
Sep 28, 2020 72.01 72.97 71.74 71.92 2,792,446 +0.35(+0.48%)
Sep 25, 2020 70.54 71.68 70.26 71.58 4,441,279 +0.69(+0.98%)
Sep 24, 2020 70.50 71.52 69.79 70.88 2,975,364 +0.34(+0.48%)
Sep 23, 2020 71.95 72.15 70.50 70.54 2,676,307 -1.22(-1.71%)
Sep 22, 2020 71.52 72.91 71.39 71.77 3,115,495 +0.10(+0.15%)
Sep 21, 2020 71.21 71.66 70.45 71.66 3,458,468 -0.33(-0.46%)
Sep 18, 2020 73.08 73.55 71.95 71.99 5,802,261 -1.43(-1.95%)
Sep 17, 2020 73.12 73.58 72.59 73.42 3,866,743 -0.21(-0.28%)
Sep 16, 2020 73.77 74.19 73.40 73.63 3,346,698 +0.34(+0.46%)
Sep 15, 2020 73.72 74.53 72.84 73.29 2,975,572 +0.06(+0.08%)
Sep 14, 2020 72.54 73.71 72.54 73.23 3,961,504 +1.17(+1.63%)
Sep 11, 2020 71.23 72.39 70.95 72.06 3,683,476 +0.89(+1.26%)
Sep 10, 2020 71.36 71.80 70.66 71.17 4,137,840 -0.51(-0.71%)
Sep 09, 2020 71.53 72.81 71.04 71.68 5,082,498 +1.61(+2.30%)
Sep 08, 2020 70.35 70.51 68.89 70.07 3,747,159 -0.21(-0.30%)
Sep 04, 2020 70.49 71.01 69.37 70.27 3,249,441 -0.15(-0.21%)
Sep 03, 2020 71.01 71.78 69.73 70.42 3,612,207 -0.29(-0.41%)
Sep 02, 2020 68.77 71.08 68.55 70.71 4,177,922 +1.96(+2.85%)
Sep 01, 2020 69.29 69.59 68.54 68.75 3,680,824 -0.98(-1.41%)
Aug 31, 2020 69.17 70.76 69.09 69.73 4,112,481 +0.55(+0.79%)
Aug 28, 2020 69.36 69.42 68.52 69.18 3,676,332 +0.14(+0.20%)
Aug 27, 2020 69.15 69.75 68.75 69.04 3,379,149 +0.00(+0.00%)
Aug 26, 2020 69.80 69.97 68.83 69.04 3,879,620 -1.13(-1.61%)
Aug 25, 2020 70.73 70.73 69.81 70.17 3,190,825 -0.54(-0.76%)
Aug 24, 2020 70.63 70.87 69.87 70.71 3,086,903 +0.41(+0.58%)
Aug 21, 2020 70.47 70.59 69.68 70.30 4,506,263 -0.03(-0.05%)
Aug 20, 2020 70.53 70.83 69.92 70.33 3,128,535 -0.54(-0.76%)
Aug 19, 2020 71.06 71.33 70.70 70.87 3,022,338 +0.00(+0.00%)
Aug 18, 2020 71.66 71.84 70.73 70.87 3,003,939 -0.82(-1.14%)
Aug 17, 2020 71.42 72.13 70.87 71.69 4,435,386 +0.39(+0.55%)
Aug 14, 2020 71.74 71.95 71.11 71.30 2,322,955 -0.51(-0.71%)
Aug 13, 2020 72.06 72.24 71.17 71.81 3,708,508 -0.53(-0.74%)
Aug 12, 2020 72.09 72.73 71.92 72.34 3,960,031 +0.56(+0.78%)
Aug 11, 2020 72.92 73.00 71.61 71.79 5,298,022 -0.94(-1.29%)
Aug 10, 2020 74.81 74.82 72.52 72.72 5,038,868 -1.59(-2.14%)
Aug 07, 2020 71.89 74.38 71.80 74.31 4,999,589 +2.06(+2.85%)
Aug 06, 2020 71.44 72.40 70.93 72.25 3,539,045 +0.60(+0.84%)
Aug 05, 2020 72.69 72.81 71.45 71.65 3,434,771 -1.01(-1.39%)
Aug 04, 2020 71.64 72.90 71.50 72.66 3,769,897 +0.76(+1.05%)
Aug 03, 2020 72.64 72.71 71.31 71.91 2,974,671 -0.80(-1.10%)
Jul 31, 2020 72.11 72.76 71.73 72.70 3,837,428 +0.15(+0.20%)
Jul 30, 2020 72.34 72.57 71.63 72.56 3,296,828 -0.34(-0.47%)
Jul 29, 2020 72.52 72.97 71.93 72.90 2,915,896 +0.32(+0.44%)
Jul 28, 2020 69.71 72.91 69.68 72.58 5,652,904 +2.84(+4.07%)
Jul 27, 2020 70.78 70.90 69.57 69.74 4,893,938 -1.29(-1.81%)
Jul 24, 2020 72.41 72.84 70.89 71.03 3,441,960 -1.03(-1.43%)
Jul 23, 2020 72.12 72.40 71.62 72.06 2,765,814 -0.14(-0.19%)
Jul 22, 2020 70.35 72.51 69.94 72.20 4,386,248 +1.56(+2.21%)
Jul 21, 2020 69.92 71.03 69.58 70.64 4,537,289 +1.06(+1.52%)
Jul 20, 2020 70.40 70.55 69.45 69.58 3,813,114 -1.12(-1.58%)
Jul 17, 2020 70.09 70.89 69.89 70.70 5,365,103 +1.14(+1.64%)
Jul 16, 2020 69.24 69.79 69.01 69.56 3,350,238 +0.55(+0.80%)
Jul 15, 2020 70.77 70.90 68.91 69.01 5,246,132 -1.08(-1.54%)
Jul 14, 2020 69.86 70.76 69.83 70.09 4,916,456 +0.23(+0.33%)
Jul 13, 2020 69.62 70.33 69.46 69.86 2,570,180 +0.09(+0.12%)
Jul 10, 2020 68.46 69.99 68.43 69.77 2,967,002 +1.36(+1.98%)
Jul 09, 2020 69.78 69.78 67.87 68.41 4,028,565 -1.46(-2.09%)
Jul 08, 2020 69.38 70.31 68.92 69.87 4,002,684 +0.53(+0.77%)
Jul 07, 2020 67.95 69.65 67.91 69.34 4,813,607 +0.87(+1.27%)
Jul 06, 2020 69.07 70.23 67.88 68.47 6,990,292 -1.74(-2.48%)
Jul 02, 2020 70.90 71.14 69.87 70.22 3,286,360 -0.08(-0.11%)
Jul 01, 2020 68.61 70.68 68.43 70.29 3,305,281 +1.75(+2.55%)
Jun 30, 2020 68.71 69.05 67.72 68.54 5,699,518 -0.31(-0.45%)
Jun 29, 2020 68.27 68.85 67.37 68.85 3,442,942 +1.13(+1.67%)
Jun 26, 2020 68.08 68.57 66.56 67.72 6,202,312 -0.45(-0.65%)
Jun 25, 2020 68.73 68.83 67.60 68.17 4,644,639 -0.88(-1.27%)
Jun 24, 2020 69.56 69.79 68.48 69.04 4,284,503 -1.18(-1.69%)
Jun 23, 2020 71.42 71.64 69.92 70.22 4,395,963 -0.58(-0.82%)
Jun 22, 2020 70.63 71.68 69.76 70.81 4,521,001 +0.36(+0.51%)
Jun 19, 2020 74.42 74.58 70.45 70.45 9,412,562 -3.14(-4.27%)
Jun 18, 2020 73.49 74.11 72.93 73.59 4,055,674 -0.38(-0.51%)
Jun 17, 2020 74.64 74.95 73.34 73.97 4,874,107 -0.63(-0.85%)
Jun 16, 2020 76.36 76.77 74.14 74.60 4,504,976 -0.01(-0.01%)
Jun 15, 2020 72.96 75.00 72.33 74.61 5,246,138 +0.19(+0.25%)
Jun 12, 2020 76.30 76.35 73.55 74.42 4,587,221 -0.29(-0.39%)
Jun 11, 2020 76.19 76.40 74.08 74.71 5,797,658 -2.67(-3.45%)
Jun 10, 2020 77.57 78.03 76.79 77.38 3,171,867 -0.11(-0.14%)
Jun 09, 2020 78.08 78.14 76.30 77.49 3,524,204 -1.36(-1.73%)
Jun 08, 2020 76.75 79.10 76.45 78.86 3,229,759 +2.08(+2.70%)
Jun 05, 2020 76.70 78.56 76.49 76.78 3,908,409 +0.90(+1.19%)
Jun 04, 2020 76.19 76.69 75.06 75.88 4,243,470 -0.68(-0.89%)
Jun 03, 2020 75.78 76.92 75.50 76.56 2,855,077 +1.34(+1.78%)
Jun 02, 2020 75.35 75.59 74.30 75.22 4,017,423 +0.20(+0.26%)
Jun 01, 2020 73.65 75.14 73.12 75.02 2,842,634 +1.55(+2.11%)
May 29, 2020 73.39 74.10 72.64 73.47 4,683,611 -0.17(-0.23%)
May 28, 2020 72.80 73.87 72.65 73.64 4,612,793 +1.81(+2.52%)
May 27, 2020 72.17 72.24 70.95 71.83 4,203,695 +0.78(+1.10%)
May 26, 2020 72.46 72.65 70.95 71.05 4,557,460 -0.36(-0.50%)
May 22, 2020 70.52 71.49 70.26 71.41 3,217,477 +0.76(+1.08%)
May 21, 2020 71.26 71.87 70.36 70.65 3,621,421 -0.83(-1.16%)
May 20, 2020 72.03 72.15 71.33 71.48 3,159,641 +0.02(+0.02%)
May 19, 2020 72.40 72.40 71.43 71.46 3,520,939 -1.40(-1.92%)
May 18, 2020 70.95 73.31 70.85 72.86 7,864,896 +3.20(+4.59%)
May 15, 2020 69.91 70.17 68.79 69.66 6,119,908 -0.95(-1.35%)
May 14, 2020 68.64 70.69 68.40 70.61 4,253,364 +1.16(+1.67%)
May 13, 2020 69.16 69.63 68.37 69.45 4,714,563 +0.01(+0.01%)
May 12, 2020 69.96 70.95 69.44 69.44 4,154,664 +0.19(+0.27%)
May 11, 2020 69.08 69.77 68.13 69.25 4,625,624 -0.10(-0.15%)
May 08, 2020 69.11 69.60 68.27 69.36 3,390,288 +1.25(+1.83%)
May 07, 2020 68.60 69.08 67.88 68.11 4,042,874 +0.20(+0.30%)
May 06, 2020 70.54 70.70 67.88 67.90 4,223,074 -2.60(-3.69%)
May 05, 2020 70.25 71.14 70.23 70.51 3,277,295 +0.43(+0.62%)
May 04, 2020 70.16 70.35 68.93 70.08 3,475,428 -0.01(-0.01%)
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.