Skip to main content

Duke Energy (NY: DUK )

96.58 +0.49 (+0.52%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 64.44 64.80 64.34 64.56 4,314,542 +0.20(+0.32%)
May 30, 2017 64.19 64.45 63.96 64.35 3,320,181 +0.26(+0.40%)
May 26, 2017 64.19 64.31 64.01 64.10 2,686,284 -0.05(-0.08%)
May 25, 2017 63.90 64.23 63.75 64.15 3,719,544 +0.34(+0.53%)
May 24, 2017 63.64 63.95 63.58 63.81 3,944,430 +0.29(+0.46%)
May 23, 2017 63.39 63.88 63.31 63.52 2,321,697 +0.15(+0.24%)
May 22, 2017 62.74 63.55 62.68 63.37 2,937,398 +0.55(+0.88%)
May 19, 2017 62.81 62.86 62.33 62.82 4,120,559 +0.09(+0.14%)
May 18, 2017 62.61 63.03 62.15 62.73 5,006,662 +0.35(+0.57%)
May 17, 2017 61.98 62.71 62.01 62.37 5,766,375 +0.39(+0.63%)
May 16, 2017 62.33 62.49 61.96 61.98 3,506,323 -0.34(-0.55%)
May 15, 2017 62.30 62.48 62.09 62.33 2,739,757 +0.07(+0.12%)
May 12, 2017 61.97 62.39 61.91 62.25 2,700,165 +0.36(+0.58%)
May 11, 2017 61.26 61.91 61.19 61.89 3,182,112 +0.39(+0.63%)
May 10, 2017 61.35 61.67 61.16 61.51 2,873,782 +0.28(+0.45%)
May 09, 2017 61.54 61.87 61.21 61.23 3,323,003 -0.60(-0.98%)
May 08, 2017 61.91 62.01 61.42 61.83 2,923,019 -0.04(-0.07%)
May 05, 2017 61.66 62.01 61.66 61.88 2,875,762 +0.29(+0.47%)
May 04, 2017 61.10 61.64 61.05 61.59 2,830,103 +0.41(+0.67%)
May 03, 2017 61.36 61.56 61.08 61.18 2,854,854 -0.26(-0.42%)
May 02, 2017 61.32 61.58 61.08 61.44 3,454,603 +0.24(+0.39%)
May 01, 2017 61.53 61.61 61.04 61.20 2,775,745 -0.32(-0.52%)
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%)
Apr 03, 2017 61.07 61.36 60.60 61.33 3,696,117 +0.18(+0.29%)
Mar 31, 2017 61.08 61.50 60.95 61.16 3,019,725 -0.02(-0.04%)
Mar 30, 2017 61.23 61.24 60.89 61.18 3,308,743 -0.28(-0.46%)
Mar 29, 2017 61.70 61.70 61.29 61.46 2,799,483 -0.38(-0.61%)
Mar 28, 2017 61.55 61.88 61.41 61.84 3,296,925 +0.10(+0.17%)
Mar 27, 2017 62.13 62.33 61.45 61.74 2,850,690 -0.15(-0.24%)
Mar 24, 2017 61.60 62.09 61.48 61.89 2,787,717 +0.23(+0.37%)
Mar 23, 2017 61.51 62.11 61.41 61.65 3,231,825 -0.06(-0.10%)
Mar 22, 2017 61.89 62.33 61.58 61.71 3,864,395 +0.06(+0.10%)
Mar 21, 2017 60.51 61.90 60.49 61.65 6,829,101 +1.12(+1.85%)
Mar 20, 2017 61.10 61.22 60.29 60.54 4,386,430 -0.49(-0.81%)
Mar 17, 2017 61.04 61.33 60.79 61.03 9,758,397 +0.16(+0.27%)
Mar 16, 2017 61.30 61.39 60.58 60.86 5,836,441 -0.28(-0.46%)
Mar 15, 2017 60.46 61.42 60.28 61.15 4,998,879 +0.84(+1.40%)
Mar 14, 2017 60.29 60.47 60.11 60.31 2,884,772 +0.00(+0.00%)
Mar 13, 2017 60.25 60.38 60.00 60.31 4,590,932 +0.17(+0.29%)
Mar 10, 2017 59.96 60.36 59.78 60.13 4,471,540 +0.44(+0.74%)
Mar 09, 2017 60.04 60.25 59.67 59.69 4,122,842 -0.20(-0.34%)
Mar 08, 2017 60.48 60.49 59.84 59.89 4,481,788 -1.02(-1.68%)
Mar 07, 2017 60.84 61.20 60.74 60.92 5,004,762 -0.13(-0.22%)
Mar 06, 2017 61.12 61.21 60.80 61.05 3,734,863 -0.03(-0.05%)
Mar 03, 2017 61.25 61.27 60.61 61.08 3,830,185 -0.34(-0.55%)
Mar 02, 2017 60.85 61.73 60.69 61.42 5,600,253 +0.32(+0.52%)
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.