Indicators

Duke Energy (NY: DUK )

103.30 +0.46 (+0.45%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	79.19	79.38	78.64	78.86	3,113,298	-0.33(-0.42%)
Sep 27, 2019	79.22	79.36	78.71	79.19	2,383,189	+0.05(+0.06%)
Sep 26, 2019	78.99	79.48	78.88	79.14	2,419,893	+0.16(+0.21%)
Sep 25, 2019	79.13	79.50	78.76	78.98	3,024,630	-0.23(-0.29%)
Sep 24, 2019	78.70	79.64	78.61	79.21	3,878,336	+0.72(+0.92%)
Sep 23, 2019	78.39	78.74	78.22	78.48	2,845,065	+0.11(+0.14%)
Sep 20, 2019	78.33	78.52	77.53	78.38	6,220,774	+0.64(+0.83%)
Sep 19, 2019	77.78	77.79	77.13	77.73	2,497,794	+0.19(+0.24%)
Sep 18, 2019	77.57	77.89	76.94	77.55	3,728,926	+0.32(+0.42%)
Sep 17, 2019	76.78	77.50	76.64	77.22	3,205,037	+0.62(+0.81%)
Sep 16, 2019	77.19	77.32	76.30	76.61	3,567,136	-0.64(-0.83%)
Sep 13, 2019	77.73	78.15	77.05	77.25	4,038,270	-0.87(-1.12%)
Sep 12, 2019	78.29	78.73	77.88	78.12	2,843,628	+0.39(+0.50%)
Sep 11, 2019	76.96	77.78	76.71	77.73	3,349,902	+0.45(+0.59%)
Sep 10, 2019	76.72	77.78	76.71	77.28	3,864,880	+0.18(+0.23%)
Sep 09, 2019	76.97	77.20	76.58	77.10	3,567,681	-0.03(-0.04%)
Sep 06, 2019	77.03	77.57	76.81	77.13	3,133,664	+0.29(+0.37%)
Sep 05, 2019	76.92	77.21	76.35	76.85	3,307,771	-0.46(-0.60%)
Sep 04, 2019	77.25	77.48	76.70	77.31	2,555,816	+0.25(+0.32%)

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.