Indicators

Duke Energy (NY: DUK )

103.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		64.02	64.02	64.02	0	+0.09(+0.14%)
Dec 28, 2017	64.00	64.13	63.83	63.93	2,502,078	+0.01(+0.01%)
Dec 27, 2017	63.67	64.02	63.67	63.92	2,185,679	+0.29(+0.45%)
Dec 26, 2017	64.14	64.23	63.60	63.63	1,606,815	-0.43(-0.68%)
Dec 22, 2017	64.24	64.41	63.92	64.07	2,212,267	-0.10(-0.15%)
Dec 21, 2017	64.28	64.52	63.75	64.17	3,897,035	-0.14(-0.22%)
Dec 20, 2017	64.70	65.00	64.27	64.31	2,642,261	-0.40(-0.61%)
Dec 19, 2017	65.96	66.02	64.65	64.71	3,461,698	-1.16(-1.77%)
Dec 18, 2017	66.98	67.10	65.76	65.87	4,159,314	-0.99(-1.48%)
Dec 15, 2017	66.76	67.11	66.64	66.86	8,372,275	+0.21(+0.32%)
Dec 14, 2017	66.62	66.86	66.01	66.65	3,199,021	+0.00(+0.00%)
Dec 13, 2017	66.55	67.13	66.34	66.65	5,165,575	+0.33(+0.49%)
Dec 12, 2017	66.32	67.16	66.28	66.32	3,660,857	-0.94(-1.40%)
Dec 11, 2017	66.84	67.28	66.64	67.27	2,948,336	+0.24(+0.36%)
Dec 08, 2017	66.66	67.08	66.66	67.02	3,549,338	+0.11(+0.17%)
Dec 07, 2017	67.17	67.19	66.63	66.91	3,082,043	-0.31(-0.46%)
Dec 06, 2017	67.16	67.36	66.89	67.22	2,588,212	+0.27(+0.40%)
Dec 05, 2017	67.52	67.55	66.57	66.95	4,284,237	-0.50(-0.74%)
Dec 04, 2017	67.80	67.80	67.31	67.46	3,353,037	-0.08(-0.12%)

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.