Duke Energy (NY: DUK )

115.88 -0.85 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 48.28 48.66 48.66 48.66 4,538,560 +0.45(+0.93%)
Aug 28, 2014 47.77 48.30 47.73 48.22 2,847,262 +0.25(+0.52%)
Aug 27, 2014 47.65 47.98 47.61 47.97 2,873,556 +0.40(+0.84%)
Aug 26, 2014 47.97 48.10 47.51 47.57 3,222,826 -0.43(-0.90%)
Aug 25, 2014 48.13 48.36 47.96 48.00 2,734,442 +0.07(+0.15%)
Aug 22, 2014 48.33 48.57 47.75 47.93 3,828,572 -0.11(-0.23%)
Aug 21, 2014 47.89 48.26 47.78 48.04 3,081,564 +0.18(+0.38%)
Aug 20, 2014 47.74 47.91 47.56 47.86 3,152,237 -0.08(-0.16%)
Aug 19, 2014 47.47 47.96 47.47 47.93 3,326,677 +0.52(+1.10%)
Aug 18, 2014 47.55 47.78 47.30 47.41 2,776,263 +0.00(+0.00%)
Aug 15, 2014 47.28 47.81 47.26 47.41 4,533,488 +0.01(+0.01%)
Aug 14, 2014 46.67 47.42 46.67 47.41 5,453,950 +0.76(+1.62%)
Aug 13, 2014 46.57 46.78 46.33 46.65 3,256,591 +0.23(+0.49%)
Aug 12, 2014 46.59 46.78 46.35 46.43 4,378,207 -0.13(-0.28%)
Aug 11, 2014 46.83 46.99 46.50 46.56 3,254,688 -0.11(-0.24%)
Aug 08, 2014 46.15 46.63 46.13 46.67 4,238,745 +0.75(+1.63%)
Aug 07, 2014 45.71 46.55 45.56 45.92 5,546,428 +0.49(+1.09%)
Aug 06, 2014 46.09 46.11 45.19 45.42 10,865,417 -0.74(-1.61%)
Aug 05, 2014 46.52 46.96 45.96 46.16 4,718,579 -0.79(-1.69%)
Aug 04, 2014 47.43 47.46 46.09 46.96 6,849,652 -0.48(-1.01%)
Aug 01, 2014 46.98 47.72 46.93 47.44 6,088,997 +0.53(+1.12%)
Jul 31, 2014 47.23 47.54 46.87 46.91 4,932,479 -0.60(-1.26%)
Jul 30, 2014 48.15 48.26 47.21 47.51 4,277,702 -0.60(-1.26%)
Jul 29, 2014 48.39 48.44 47.97 48.12 3,438,386 -0.27(-0.55%)
Jul 28, 2014 47.68 48.44 47.63 48.38 5,044,835 +0.77(+1.61%)
Jul 25, 2014 48.03 48.25 47.54 47.62 3,294,993 -0.53(-1.11%)
Jul 24, 2014 47.80 48.33 47.77 48.15 3,445,358 +0.41(+0.86%)
Jul 23, 2014 47.67 47.80 47.54 47.74 2,578,090 +0.07(+0.15%)
Jul 22, 2014 47.76 47.83 47.58 47.67 3,100,358 -0.05(-0.10%)
Jul 21, 2014 47.43 47.88 47.37 47.71 3,135,786 +0.16(+0.34%)
Jul 18, 2014 47.22 47.60 46.89 47.55 4,004,965 +0.49(+1.04%)
Jul 17, 2014 47.28 47.37 46.89 47.06 4,624,601 -0.04(-0.08%)
Jul 16, 2014 46.89 47.14 46.63 47.10 2,912,236 +0.25(+0.54%)
Jul 15, 2014 46.58 47.09 46.58 46.85 3,465,117 +0.32(+0.68%)
Jul 14, 2014 46.97 47.04 46.51 46.53 3,625,894 -0.40(-0.86%)
Jul 11, 2014 47.15 47.28 46.90 46.93 2,864,478 -0.15(-0.32%)
Jul 10, 2014 46.85 47.31 46.85 47.08 3,077,651 +0.18(+0.39%)
Jul 09, 2014 46.95 47.17 46.63 46.90 3,065,067 -0.14(-0.29%)
Jul 08, 2014 46.65 47.30 46.59 47.04 4,885,638 +0.48(+1.03%)
Jul 07, 2014 46.34 46.64 46.26 46.56 4,827,816 +0.12(+0.27%)
Jul 03, 2014 46.80 46.43 46.43 46.43 5,375,971 -0.54(-1.15%)
Jul 02, 2014 47.80 47.84 46.75 46.97 6,942,986 -0.92(-1.91%)
Jul 01, 2014 48.26 48.29 47.81 47.89 3,073,015 -0.36(-0.75%)
Jun 30, 2014 47.98 48.38 47.83 48.25 4,388,696 +0.32(+0.66%)
Jun 27, 2014 47.41 48.05 47.30 47.93 3,342,169 +0.34(+0.72%)
Jun 26, 2014 47.41 47.62 47.32 47.59 3,473,308 +0.08(+0.18%)
Jun 25, 2014 46.97 47.55 46.91 47.50 4,586,986 +0.44(+0.94%)
Jun 24, 2014 47.08 47.20 46.95 47.06 3,613,932 +0.01(+0.01%)
Jun 23, 2014 47.08 47.16 46.71 47.06 3,886,436 +0.02(+0.04%)
Jun 20, 2014 47.65 47.69 46.97 47.04 6,153,853 -0.59(-1.24%)
Jun 19, 2014 47.14 47.74 46.41 47.63 7,505,921 +0.53(+1.13%)
Jun 18, 2014 45.97 47.11 45.90 47.09 5,300,704 +1.11(+2.40%)
Jun 17, 2014 46.07 46.11 45.69 45.99 3,575,893 -0.27(-0.58%)
Jun 16, 2014 46.25 46.71 46.06 46.26 4,046,509 +0.19(+0.41%)
Jun 13, 2014 45.81 46.17 45.56 46.07 3,997,358 +0.16(+0.35%)
Jun 12, 2014 45.28 46.01 44.75 45.90 6,590,744 +0.62(+1.36%)
Jun 11, 2014 45.78 45.91 45.26 45.29 5,464,939 -0.57(-1.25%)
Jun 10, 2014 45.98 46.20 45.81 45.86 3,631,953 -0.54(-1.16%)
Jun 06, 2014 46.64 46.79 46.34 46.40 3,298,329 -0.25(-0.54%)
Jun 05, 2014 46.09 46.73 46.04 46.65 3,802,193 +0.47(+1.01%)
Jun 04, 2014 45.92 46.20 45.80 46.18 3,072,337 +0.20(+0.44%)
Jun 03, 2014 46.07 46.11 45.70 45.98 3,721,426 -0.10(-0.21%)
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.