Skip to main content

Duke Energy (NY: DUK )

96.57 +0.48 (+0.50%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 70.66 71.41 70.19 71.29 6,000,225 +0.78(+1.11%)
Nov 29, 2018 70.51 70.88 69.74 70.51 3,641,105 +0.00(+0.00%)
Nov 28, 2018 70.59 70.73 69.95 70.51 3,665,487 -0.19(-0.26%)
Nov 27, 2018 70.04 70.83 69.64 70.69 2,961,328 +0.68(+0.98%)
Nov 26, 2018 69.78 70.26 69.43 70.01 2,694,973 +0.19(+0.27%)
Nov 23, 2018 69.72 70.01 69.38 69.82 1,799,334 +0.24(+0.35%)
Nov 21, 2018 69.58 69.58 69.58 0 -1.67(-2.34%)
Nov 20, 2018 70.88 71.82 70.67 71.25 8,547,241 +0.71(+1.00%)
Nov 19, 2018 69.68 70.59 69.62 70.54 5,108,750 +0.77(+1.11%)
Nov 16, 2018 69.57 70.10 69.13 69.76 4,163,617 +0.43(+0.63%)
Nov 15, 2018 68.28 69.45 67.64 69.33 5,567,586 +0.52(+0.76%)
Nov 14, 2018 68.39 69.23 68.19 68.81 4,848,702 +0.06(+0.08%)
Nov 13, 2018 68.39 68.97 67.92 68.75 3,558,347 +0.34(+0.50%)
Nov 12, 2018 67.88 69.24 67.84 68.41 4,082,973 +0.27(+0.40%)
Nov 09, 2018 67.28 68.29 67.08 68.14 5,566,837 +1.00(+1.48%)
Nov 08, 2018 67.47 67.69 66.35 67.14 3,770,824 -0.29(-0.44%)
Nov 07, 2018 67.48 67.50 66.56 67.44 3,744,545 +0.29(+0.44%)
Nov 06, 2018 66.61 67.24 66.44 67.14 3,319,339 +0.60(+0.90%)
Nov 05, 2018 66.15 66.75 65.83 66.55 3,840,231 +0.79(+1.20%)
Nov 02, 2018 66.41 66.75 64.41 65.76 8,839,822 +0.74(+1.14%)
Nov 01, 2018 65.74 65.79 64.46 65.02 8,784,439 -0.77(-1.17%)
Oct 31, 2018 66.26 66.36 65.32 65.79 5,129,053 -0.96(-1.43%)
Oct 30, 2018 66.72 67.07 65.79 66.75 3,762,777 +0.29(+0.44%)
Oct 29, 2018 65.36 66.58 65.19 66.45 5,222,101 +1.25(+1.92%)
Oct 26, 2018 66.90 67.39 64.83 65.20 6,690,152 -1.39(-2.09%)
Oct 25, 2018 67.28 67.32 66.41 66.60 8,524,194 -0.88(-1.31%)
Oct 24, 2018 65.80 67.74 65.51 67.48 6,092,175 +1.95(+2.98%)
Oct 23, 2018 66.06 66.91 65.46 65.53 6,132,461 -0.27(-0.41%)
Oct 22, 2018 66.10 66.25 65.55 65.80 5,370,195 -0.09(-0.13%)
Oct 19, 2018 64.69 66.42 64.68 65.89 5,520,744 +1.19(+1.83%)
Oct 18, 2018 64.88 65.08 64.42 64.70 5,368,117 +0.39(+0.61%)
Oct 17, 2018 64.35 64.55 63.85 64.31 3,354,102 -0.14(-0.21%)
Oct 16, 2018 63.74 64.82 63.50 64.45 4,186,304 +0.65(+1.01%)
Oct 15, 2018 63.63 64.37 63.47 63.80 3,790,988 +0.11(+0.18%)
Oct 12, 2018 63.51 63.78 62.91 63.69 7,312,094 +0.01(+0.01%)
Oct 11, 2018 65.41 65.62 63.43 63.68 7,628,846 -1.51(-2.32%)
Oct 10, 2018 65.45 66.33 65.15 65.19 6,332,673 -0.29(-0.45%)
Oct 09, 2018 65.50 65.84 65.14 65.49 5,280,206 +0.09(+0.13%)
Oct 08, 2018 64.89 66.05 64.77 65.40 5,589,668 +0.59(+0.91%)
Oct 05, 2018 63.62 65.07 63.56 64.81 6,059,543 +1.16(+1.83%)
Oct 04, 2018 62.99 63.72 62.55 63.65 4,546,892 +0.60(+0.95%)
Oct 03, 2018 63.97 64.18 62.52 63.05 5,183,781 -0.98(-1.53%)
Oct 02, 2018 63.64 64.29 63.63 64.03 3,151,770 +0.69(+1.09%)
Oct 01, 2018 63.63 63.70 63.05 63.34 3,425,191 -0.37(-0.59%)
Sep 28, 2018 63.00 63.74 62.98 63.71 5,702,981 +0.86(+1.37%)
Sep 27, 2018 62.10 63.16 62.10 62.85 4,089,382 +0.68(+1.09%)
Sep 26, 2018 62.74 63.10 62.14 62.18 6,493,000 -0.57(-0.91%)
Sep 25, 2018 63.38 63.46 62.54 62.75 5,964,432 -0.64(-1.00%)
Sep 24, 2018 63.47 63.67 63.24 63.39 4,563,660 -0.17(-0.26%)
Sep 21, 2018 64.10 64.43 62.53 63.55 19,550,370 -0.64(-0.99%)
Sep 20, 2018 63.70 64.29 63.12 64.19 5,117,835 +0.42(+0.66%)
Sep 19, 2018 65.20 65.26 63.39 63.77 5,613,603 -1.46(-2.23%)
Sep 18, 2018 65.64 65.69 65.02 65.23 5,263,614 -0.13(-0.19%)
Sep 17, 2018 65.11 65.40 64.70 65.35 3,833,244 +0.30(+0.47%)
Sep 14, 2018 65.28 65.29 64.53 65.05 3,896,685 -0.36(-0.55%)
Sep 13, 2018 64.42 65.46 64.14 65.41 5,920,181 +1.00(+1.56%)
Sep 12, 2018 64.68 64.89 64.18 64.41 5,835,497 -0.39(-0.60%)
Sep 11, 2018 65.64 65.93 64.71 64.80 5,131,197 -0.74(-1.13%)
Sep 10, 2018 65.86 66.27 65.50 65.54 5,668,212 -0.13(-0.19%)
Sep 07, 2018 65.94 66.24 65.24 65.66 3,909,621 -0.80(-1.20%)
Sep 06, 2018 65.78 66.70 65.78 66.46 4,036,046 +0.22(+0.34%)
Sep 05, 2018 64.90 66.32 64.90 66.24 6,134,861 +1.41(+2.17%)
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.