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 (%)
Sep 30, 2014 48.84 49.47 48.69 49.18 6,369,349 +0.38(+0.78%)
Sep 29, 2014 48.47 48.80 48.30 48.80 3,103,880 +0.07(+0.15%)
Sep 26, 2014 48.60 48.84 48.22 48.73 4,543,136 +0.08(+0.16%)
Sep 25, 2014 48.46 48.79 48.44 48.65 6,438,328 +0.16(+0.34%)
Sep 24, 2014 48.49 48.61 48.28 48.48 3,284,815 +0.03(+0.05%)
Sep 23, 2014 48.57 48.83 48.42 48.46 4,801,118 -0.13(-0.27%)
Sep 22, 2014 48.67 48.89 48.33 48.59 4,655,186 -0.34(-0.69%)
Sep 19, 2014 48.54 48.98 48.44 48.92 6,150,748 +0.59(+1.22%)
Sep 18, 2014 48.99 49.03 48.18 48.33 5,286,173 -0.54(-1.10%)
Sep 17, 2014 49.09 49.21 48.65 48.87 4,548,775 -0.03(-0.07%)
Sep 16, 2014 48.63 49.06 48.57 48.90 5,296,797 +0.60(+1.24%)
Sep 15, 2014 48.24 48.44 48.12 48.30 3,497,272 +0.25(+0.52%)
Sep 12, 2014 48.76 48.86 47.98 48.05 5,817,544 -0.92(-1.88%)
Sep 11, 2014 48.51 48.99 48.34 48.98 4,356,465 +0.70(+1.46%)
Sep 10, 2014 48.44 48.51 48.13 48.27 4,526,157 -0.26(-0.54%)
Sep 09, 2014 49.07 49.17 48.50 48.53 5,579,857 -0.72(-1.47%)
Sep 08, 2014 49.07 49.30 48.87 49.26 5,174,348 -0.01(-0.01%)
Sep 05, 2014 48.71 49.27 48.67 49.26 4,579,824 +0.58(+1.19%)
Sep 04, 2014 48.46 48.83 48.34 48.69 3,417,765 +0.11(+0.22%)
Sep 03, 2014 48.42 48.73 48.34 48.58 3,225,283 +0.27(+0.56%)
Sep 02, 2014 48.69 48.73 48.07 48.31 6,201,830 -0.36(-0.73%)
Aug 29, 2014 48.28 48.67 48.67 48.67 4,538,447 +0.45(+0.93%)
Aug 28, 2014 47.77 48.30 47.73 48.22 2,847,191 +0.25(+0.52%)
Aug 27, 2014 47.65 47.99 47.61 47.97 2,873,484 +0.40(+0.84%)
Aug 26, 2014 47.97 48.10 47.51 47.57 3,222,746 -0.43(-0.90%)
Aug 25, 2014 48.13 48.36 47.96 48.00 2,734,374 +0.07(+0.15%)
Aug 22, 2014 48.33 48.57 47.75 47.93 3,828,477 -0.11(-0.23%)
Aug 21, 2014 47.89 48.26 47.78 48.04 3,081,487 +0.18(+0.38%)
Aug 20, 2014 47.74 47.92 47.56 47.86 3,152,158 -0.08(-0.16%)
Aug 19, 2014 47.47 47.96 47.47 47.94 3,326,594 +0.52(+1.10%)
Aug 18, 2014 47.55 47.78 47.30 47.42 2,776,194 +0.00(+0.00%)
Aug 15, 2014 47.28 47.81 47.26 47.42 4,533,375 +0.01(+0.01%)
Aug 14, 2014 46.67 47.42 46.67 47.41 5,453,815 +0.76(+1.62%)
Aug 13, 2014 46.57 46.78 46.33 46.65 3,256,510 +0.23(+0.49%)
Aug 12, 2014 46.60 46.78 46.35 46.43 4,378,098 -0.13(-0.28%)
Aug 11, 2014 46.83 46.99 46.50 46.56 3,254,607 -0.11(-0.24%)
Aug 08, 2014 46.15 46.63 46.13 46.67 4,238,640 +0.75(+1.63%)
Aug 07, 2014 45.71 46.55 45.56 45.92 5,546,290 +0.49(+1.09%)
Aug 06, 2014 46.09 46.11 45.19 45.42 10,865,146 -0.74(-1.61%)
Aug 05, 2014 46.52 46.96 45.96 46.17 4,718,461 -0.79(-1.69%)
Aug 04, 2014 47.43 47.46 46.09 46.96 6,849,481 -0.48(-1.01%)
Aug 01, 2014 46.99 47.72 46.93 47.44 6,088,846 +0.53(+1.12%)
Jul 31, 2014 47.23 47.55 46.87 46.91 4,932,356 -0.60(-1.26%)
Jul 30, 2014 48.15 48.26 47.21 47.51 4,277,595 -0.60(-1.26%)
Jul 29, 2014 48.39 48.44 47.97 48.12 3,438,300 -0.27(-0.55%)
Jul 28, 2014 47.68 48.44 47.63 48.38 5,044,709 +0.77(+1.61%)
Jul 25, 2014 48.03 48.25 47.55 47.62 3,294,911 -0.53(-1.11%)
Jul 24, 2014 47.81 48.33 47.77 48.15 3,445,273 +0.41(+0.86%)
Jul 23, 2014 47.67 47.81 47.55 47.74 2,578,026 +0.07(+0.15%)
Jul 22, 2014 47.76 47.83 47.58 47.67 3,100,281 -0.05(-0.10%)
Jul 21, 2014 47.43 47.88 47.37 47.71 3,135,708 +0.16(+0.34%)
Jul 18, 2014 47.22 47.60 46.89 47.55 4,004,866 +0.49(+1.04%)
Jul 17, 2014 47.28 47.37 46.89 47.06 4,624,485 -0.04(-0.08%)
Jul 16, 2014 46.89 47.15 46.63 47.10 2,912,163 +0.25(+0.54%)
Jul 15, 2014 46.58 47.09 46.58 46.85 3,465,031 +0.32(+0.68%)
Jul 14, 2014 46.97 47.04 46.51 46.53 3,625,803 -0.40(-0.86%)
Jul 11, 2014 47.15 47.28 46.90 46.93 2,864,407 -0.15(-0.32%)
Jul 10, 2014 46.85 47.31 46.85 47.08 3,077,574 +0.18(+0.39%)
Jul 09, 2014 46.95 47.17 46.63 46.90 3,064,991 -0.14(-0.29%)
Jul 08, 2014 46.65 47.30 46.60 47.04 4,885,516 +0.48(+1.03%)
Jul 07, 2014 46.34 46.64 46.26 46.56 4,827,695 +0.12(+0.27%)
Jul 03, 2014 46.80 46.43 46.43 46.43 5,375,837 -0.54(-1.15%)
Jul 02, 2014 47.81 47.84 46.75 46.97 6,942,813 -0.92(-1.92%)
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.